Vanguard FTSE Developed World UCITS ETF - VEVE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	98.5	98.4	98.4	98.6	97.85	21,864
February 19, 2026	98.23	98.26	98.26	98.4	97.82	12,795
February 18, 2026	97.4	98.1	98.1	98.2	97.37	24,064
February 17, 2026	96.71	97.25	97.25	97.42	96.46	17,733
February 16, 2026	96.68	96.5	96.5	96.86	96.4	18,402
February 13, 2026	96.6	96.79	96.79	96.95	96.12	18,010
February 12, 2026	98.21	96.88	96.88	98.22	96.79	15,845
February 11, 2026	97.68	97.58	97.58	98.19	97.2	12,537
February 10, 2026	97.49	97.6	97.6	97.94	97.21	17,625
February 09, 2026	97.28	97.31	97.31	97.44	96.45	47,534
February 06, 2026	95.42	96.63	96.63	96.67	95.33	33,329
February 05, 2026	96.23	95.95	95.95	96.99	95.57	18,487
February 04, 2026	96.23	96.15	96.15	96.81	95.9	57,183
February 03, 2026	96.95	96.16	96.16	97.21	96.16	45,004
February 02, 2026	95.19	96.78	96.78	96.89	95.16	25,285
January 30, 2026	95.36	95.91	95.91	96.29	95.3	11,294
January 29, 2026	96.81	95.22	95.22	96.81	94.98	24,806
January 28, 2026	96.59	96.04	96.04	96.77	96.01	42,383
January 27, 2026	96.63	96.31	96.31	96.65	96.06	38,088
January 26, 2026	96.03	96.11	96.11	96.3	95.66	35,019
January 23, 2026	96.92	96.33	96.33	97.11	96.3	13,035
January 22, 2026	97.01	96.93	96.93	97.46	96.88	17,141
January 21, 2026	96.01	96.47	96.47	96.76	95.61	37,541
January 20, 2026	96.06	96.37	96.37	96.44	95.53	15,242
January 19, 2026	97.03	96.64	96.64	97.19	96.56	21,625
January 16, 2026	98.13	97.93	97.93	98.16	97.71	15,306
January 15, 2026	97.46	98.15	98.15	98.62	97.43	20,674
January 14, 2026	97.39	96.96	96.96	97.52	96.76	23,200
January 13, 2026	97.41	97.49	97.49	97.66	97.23	15,803
January 12, 2026	97.1	97.4	97.4	97.5	96.84	40,107
January 09, 2026	96.95	97.52	97.52	97.64	96.56	32,014
January 08, 2026	96.63	96.77	96.77	96.91	96.5	11,765
January 07, 2026	96.7	96.89	96.89	96.93	96.35	40,171
January 06, 2026	96.07	96.41	96.41	96.59	95.79	27,097
January 05, 2026	96.23	96.13	96.13	96.52	95.92	18,480
January 02, 2026	95.71	95.36	95.36	96.24	95.16	38,224
December 31, 2025	95.76	95.76	95.76	95.93	95.67	4,702
December 30, 2025	95.53	95.93	95.93	96.05	95.48	8,887
December 29, 2025	95.98	95.56	95.56	96.11	95.5	23,077
December 24, 2025	95.56	95.51	95.51	95.68	95.38	15,380
December 23, 2025	95.21	95.55	95.55	95.65	95.07	13,656
December 22, 2025	95.33	95.43	95.43	95.77	95.15	18,090
December 19, 2025	95	95.51	95.51	95.56	94.77	14,793
December 18, 2025	94.35	95.15	95.15	95.22	93.86	20,338
December 17, 2025	95.63	94.48	94.19	95.85	94.48	14,273
December 16, 2025	95.11	94.73	94.44	95.59	94.7	33,568
December 15, 2025	95.89	95.69	95.4	96.13	95.37	28,883
December 12, 2025	96.39	95.54	95.54	96.52	95.43	33,909
December 11, 2025	95.45	95.6	95.6	95.88	95.33	14,496
December 10, 2025	95.84	95.83	95.83	95.94	95.62	25,623
December 09, 2025	95.91	96.12	96.12	96.18	95.75	20,567
December 08, 2025	96.27	95.86	95.86	96.35	95.82	30,002
December 05, 2025	96	96.1	96.1	96.28	95.74	4,916
December 04, 2025	95.84	95.63	95.63	95.91	95.46	18,901
December 03, 2025	96.15	95.54	95.54	96.25	95.37	27,936
December 02, 2025	95.93	96.12	96.12	96.57	95.88	28,456
December 01, 2025	95.83	96.03	96.03	96.2	95.4	37,950
November 28, 2025	95.7	96.07	96.07	96.63	95.53	266,535
November 27, 2025	95.85	95.72	95.72	96	95.69	60,276
November 26, 2025	95.75	95.86	95.86	95.97	95.21	57,698

Vanguard FTSE Developed World UCITS ETF (VEVE.L) LSE