Vanguard FTSE Developed Europe ex UK UCITS ETF - VERX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	41.15	41.12	41.12	41.26	41.05	123,715
January 13, 2026	41.18	41.13	41.13	41.2	40.99	62,943
January 12, 2026	41.13	41.19	41.19	41.19	40.99	52,392
January 09, 2026	40.75	41.1	41.1	41.28	40.69	60,444
January 08, 2026	40.86	40.68	40.68	40.86	40.57	254,228
January 07, 2026	40.73	40.77	40.77	40.81	40.6	85,923
January 06, 2026	40.54	40.61	40.61	40.71	40.38	52,194
January 05, 2026	40.52	40.54	40.54	40.55	40.24	99,084
January 02, 2026	40.04	40.34	40.34	40.42	39.7	34,962
December 31, 2025	40.03	40.06	40.06	40.11	39.76	23,856
December 30, 2025	39.8	40.16	40.16	40.24	39.74	129,546
December 29, 2025	39.9	39.82	39.82	39.95	39.77	61,133
December 24, 2025	39.83	39.9	39.9	40	39.66	23,296
December 23, 2025	39.69	39.85	39.85	39.9	39.54	58,454
December 22, 2025	39.78	39.77	39.77	39.86	39.59	60,610
December 19, 2025	39.71	39.89	39.89	39.98	39.47	139,378
December 18, 2025	39.66	39.77	39.77	39.79	39.22	47,591
December 17, 2025	39.85	39.56	39.43	39.93	39.53	154,299
December 16, 2025	39.78	39.65	39.65	39.91	39.64	91,752
December 15, 2025	39.76	39.91	39.91	39.95	39.59	64,082
December 12, 2025	39.89	39.67	39.67	40	39.67	53,526
December 11, 2025	39.39	39.7	39.7	39.77	39.29	64,127
December 10, 2025	39.24	39.35	39.35	39.39	39.22	132,052
December 09, 2025	39.43	39.39	39.39	39.5	39.31	33,932
December 08, 2025	39.45	39.38	39.38	39.64	39.31	84,455
December 05, 2025	39.42	39.35	39.35	39.52	39.35	89,619
December 04, 2025	39.35	39.3	39.3	39.4	39.26	165,828
December 03, 2025	39.41	39.17	39.17	39.53	39.12	77,837
December 02, 2025	39.24	39.4	39.4	39.52	39.24	150,389
December 01, 2025	39.17	39.25	39.25	39.34	39.04	306,452
November 28, 2025	39.37	39.2	39.2	39.37	38.91	51,886
November 27, 2025	39.01	39.07	39.07	39.13	38.94	64,372
November 26, 2025	38.98	39.11	39.11	39.11	38.79	198,680
November 25, 2025	38.47	38.69	38.69	38.71	38.29	74,038
November 24, 2025	38.6	38.44	38.44	38.74	38.41	90,166
November 21, 2025	38.11	38.31	38.31	38.48	38.1	69,875
November 20, 2025	38.85	38.6	38.6	38.94	38.6	52,988
November 19, 2025	38.43	38.48	38.48	38.74	38.31	205,047
November 18, 2025	38.66	38.42	38.42	38.71	38.29	88,919
November 17, 2025	39.4	39.1	39.1	39.47	38.99	49,427
November 14, 2025	39.73	39.51	39.51	39.99	39.2	65,049
November 13, 2025	40.23	39.85	39.85	40.38	39.83	402,962
November 12, 2025	39.82	40.13	40.13	40.26	39.81	126,013
November 11, 2025	39.24	39.62	39.62	39.66	39.17	91,894
November 10, 2025	38.91	38.98	38.98	39.08	38.83	71,171
November 07, 2025	38.76	38.47	38.47	38.83	38.44	97,231
November 06, 2025	43.94	43.94	43.94	43.94	43.94	197,027
November 05, 2025	38.71	38.99	38.99	39.1	38.67	156,406
November 04, 2025	38.65	38.97	38.97	38.97	38.41	72,003
November 03, 2025	38.93	38.89	38.89	39.11	38.88	89,603
October 31, 2025	39.16	38.91	38.91	39.43	38.88	73,481
October 30, 2025	39.33	39.19	39.19	39.33	39.05	145,498
October 29, 2025	39.31	39.32	39.32	39.51	39.26	55,130
October 28, 2025	39.07	39.25	39.25	39.3	39.01	53,385
October 27, 2025	39.12	39.13	39.13	39.28	38.92	62,429
October 24, 2025	39.04	39.09	39.09	39.09	38.81	117,643
October 23, 2025	38.64	38.88	38.88	38.94	37.74	96,768
October 22, 2025	38.8	38.64	38.64	38.91	38.64	59,327
October 21, 2025	38.81	38.76	38.76	38.83	38.66	51,374
October 20, 2025	38.57	38.77	38.77	38.8	38.47	79,408

Vanguard FTSE Developed Europe ex UK UCITS ETF (VERX.L) LSE