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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	89.09	89.1	89.1	89.16	88.86	14,281
August 15, 2025	89.38	88.92	88.92	89.52	88.89	19,664
August 14, 2025	88.73	88.87	88.87	89.32	88.56	10,973
August 13, 2025	89.01	88.81	88.81	89.05	88.68	26,749
August 12, 2025	88.67	88.77	88.77	88.87	88.34	19,076
August 11, 2025	88.72	88.81	88.81	88.95	88.54	23,387
August 08, 2025	88.4	88.55	88.55	88.74	88.34	46,642
August 07, 2025	88.74	88.24	88.24	89.28	88.24	16,580
August 06, 2025	88.62	88.52	88.52	88.83	88.27	25,243
August 05, 2025	88.92	88.22	88.22	89.2	88.16	17,387
August 04, 2025	87.71	88.39	88.39	88.53	87.64	24,984
August 01, 2025	88.71	87.45	87.45	89.09	86.83	27,781
July 31, 2025	89.72	89.42	89.42	90.13	89.25	71,694
July 30, 2025	89.21	89.12	89.12	89.27	88.67	18,886
July 29, 2025	89.16	88.79	88.79	89.38	88.79	18,668
July 28, 2025	89.19	88.63	88.63	89.49	88.55	25,882
July 25, 2025	88.22	88.6	88.6	88.67	88.13	18,943
July 24, 2025	87.89	88.06	88.06	88.37	87.78	28,119
July 23, 2025	87.47	87.32	87.32	87.6	87.24	26,489
July 22, 2025	87.16	86.98	86.98	87.36	86.9	16,981
July 21, 2025	87.39	87.45	87.45	87.79	87.1	20,270
July 18, 2025	87.58	87.26	87.26	87.72	87.17	11,967
July 17, 2025	87.28	87.34	87.34	87.34	86.99	24,095
July 16, 2025	86.52	86.12	86.12	87.41	86.12	39,054
July 15, 2025	87.27	87.08	87.08	87.67	86.96	24,628
July 14, 2025	86.39	86.88	86.88	86.89	86.19	17,110
July 11, 2025	86.45	86.49	86.49	86.63	85.99	14,190
July 10, 2025	85.93	86.46	86.46	86.49	85.85	16,315
July 09, 2025	85.62	85.95	85.95	86.22	85.51	18,619
July 08, 2025	85.54	85.71	85.71	85.99	85.43	20,017
July 07, 2025	85.69	85.47	85.47	85.93	85.42	24,355
July 04, 2025	85.52	85.53	85.53	85.61	85.3	26,132
July 03, 2025	85.52	85.9	85.9	87.45	85.35	18,920
July 02, 2025	84.89	85.43	85.43	85.68	84.55	53,735
July 01, 2025	84.52	84.59	84.59	84.65	84.02	13,813
June 30, 2025	84.67	84.57	84.57	84.92	84.44	25,620
June 27, 2025	83.96	84.45	84.45	84.67	83.96	23,717
June 26, 2025	83.5	83.6	83.6	83.69	83.21	12,723
June 25, 2025	83.85	83.72	83.72	84.04	83.69	16,736
June 24, 2025	83.95	83.67	83.67	84.12	83.44	15,076
June 23, 2025	83.09	83.17	83.17	83.72	83.03	11,923
June 20, 2025	83.23	83.21	83.21	83.61	82.97	32,615
June 19, 2025	82.94	83	83	83.92	82.94	11,870
June 18, 2025	84.27	84.26	83.76	84.58	84.08	13,625
June 17, 2025	83.75	84.11	83.61	84.31	83.5	13,408
June 16, 2025	83.71	84.17	83.67	84.21	83.59	17,549
June 13, 2025	83.43	83.66	83.66	83.98	83.06	34,517
June 12, 2025	83.98	84.09	84.09	84.45	83.22	17,205
June 11, 2025	84.54	84.45	84.45	84.74	84.28	21,396
June 10, 2025	84.56	84.18	84.18	84.6	84.03	19,489
June 09, 2025	83.74	83.85	83.85	84.36	83.48	23,708
June 06, 2025	83.48	83.88	83.88	84.17	83.19	16,991
June 05, 2025	83.48	83.53	83.53	83.61	82.91	7,931
June 04, 2025	83.52	83.43	83.43	83.76	83.23	22,043
June 03, 2025	82.94	83.35	83.35	83.49	82.67	22,562
June 02, 2025	82.33	82.57	82.57	83.23	82	33,934
May 30, 2025	82.74	82.89	82.89	83.2	82.6	17,511
May 29, 2025	83.87	82.96	82.96	83.95	82.7	30,704
May 28, 2025	83.28	82.88	82.88	83.33	82.62	28,109
May 27, 2025	82.24	82.73	82.73	82.77	82.04	28,419

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