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

37.63

+0.1527(+0.41%)

Updated at September 29 10:44AM

Currency In GBP

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.42	37.48	37.48	37.6	37.38	83,641
September 25, 2025	37.46	37.38	37.38	37.59	37.26	70,278
September 24, 2025	37.64	37.53	37.53	37.66	37.45	65,247
September 23, 2025	37.57	37.62	37.62	37.81	37.53	51,897
September 22, 2025	37.47	37.47	37.47	37.58	37.37	104,204
September 19, 2025	37.28	37.5	37.5	37.72	37.28	131,660
September 18, 2025	37.11	37.44	37.44	37.45	36.98	55,664
September 17, 2025	37.21	37.03	36.95	37.24	37.02	126,507
September 16, 2025	37.42	37.08	37	37.44	37.06	57,407
September 15, 2025	37.31	37.42	37.34	37.45	37.25	64,322
September 12, 2025	37.28	37.17	37.1	37.33	37.09	149,486
September 11, 2025	37.08	37.19	37.19	37.33	36.92	129,692
September 10, 2025	37.17	37.02	37.02	37.31	37	203,657
September 09, 2025	37.16	37.09	37.09	37.26	36.98	145,696
September 08, 2025	37.08	37.14	37.14	37.24	36.95	41,697
September 05, 2025	37.1	36.95	36.95	37.17	36.88	83,921
September 04, 2025	36.71	36.94	36.94	36.99	36.71	79,024
September 03, 2025	36.85	36.76	36.76	36.89	36.68	131,531
September 02, 2025	36.91	36.69	36.69	37	36.67	61,188
September 01, 2025	36.82	36.92	36.92	37.23	36.82	87,454
August 29, 2025	37.03	36.92	36.92	37.14	36.92	117,750
August 28, 2025	37.1	37.07	37.07	37.26	36.95	68,831
August 27, 2025	37.08	37	37	37.16	36.89	88,050
August 26, 2025	37.1	37.12	37.12	37.27	36.99	147,621
August 22, 2025	37.35	37.73	37.73	37.87	37.35	61,476
August 21, 2025	37.53	37.51	37.51	37.71	37.34	71,445
August 20, 2025	37.25	37.57	37.57	37.59	37.22	108,348
August 19, 2025	37.17	37.49	37.49	37.53	37.03	75,068
August 18, 2025	37.21	37.11	37.11	37.38	36.95	54,858
August 15, 2025	37.1	37.15	37.15	37.3	36.96	86,846
August 14, 2025	36.72	36.91	36.91	36.93	36.69	115,477
August 13, 2025	36.78	36.84	36.84	36.87	36.73	122,279
August 12, 2025	36.69	36.66	36.66	36.71	36.42	60,474
August 11, 2025	36.89	36.6	36.6	36.9	36.56	67,780
August 08, 2025	36.74	36.78	36.78	36.83	36.67	288,536
August 07, 2025	36.54	36.67	36.67	36.99	36.53	70,100
August 06, 2025	36.48	36.43	36.43	36.72	36.36	102,420
August 05, 2025	36.48	36.37	36.37	36.55	36.32	56,162
August 04, 2025	35.98	36.35	36.35	36.35	35.98	161,532
August 01, 2025	36.13	35.86	35.86	36.17	35.59	59,643
July 31, 2025	36.92	36.52	36.52	37.1	36.51	96,107
July 30, 2025	37.08	36.82	36.82	37.08	36.71	65,617
July 29, 2025	36.99	36.88	36.88	37.34	36.86	930,815
July 28, 2025	37.74	36.98	36.98	37.78	36.94	98,389
July 25, 2025	37.19	37.34	37.34	37.4	37.11	53,340
July 24, 2025	37.31	37.26	37.26	37.51	36.97	31,306
July 23, 2025	37.01	36.96	36.96	37.15	36.79	173,857
July 22, 2025	36.74	36.7	36.7	36.82	36.56	76,588
July 21, 2025	36.83	36.85	36.85	36.85	36.66	65,076
July 18, 2025	36.92	36.86	36.86	37.1	36.8	144,312
July 17, 2025	36.76	36.78	36.78	36.88	36.62	80,766
July 16, 2025	36.64	36.56	36.56	36.76	36.52	114,572
July 15, 2025	37.05	36.75	36.75	37.21	36.75	66,746
July 14, 2025	36.6	36.96	36.96	36.98	36.39	136,637
July 11, 2025	37.03	36.92	36.92	37.19	36.8	49,996
July 10, 2025	37.11	37.13	37.13	37.28	37.09	79,162
July 09, 2025	36.75	37.02	37.02	37.05	36.67	80,285
July 08, 2025	36.57	36.72	36.72	36.74	36.38	123,423
July 07, 2025	36.39	36.46	36.46	36.47	36.17	80,740
July 04, 2025	36.33	36.39	36.39	36.44	36.16	72,873