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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	94.81	94.81	94.81	94.92	94.3	16,369
November 24, 2025	94.34	94.86	94.86	94.99	93.99	27,316
November 21, 2025	93.15	93.54	93.54	93.89	92.95	66,433
November 20, 2025	95.27	94.96	94.96	95.93	94.95	26,997
November 19, 2025	93.91	94.33	94.33	94.92	93.79	23,642
November 18, 2025	94.03	94.01	94.01	94.38	93.35	68,778
November 17, 2025	95.89	95.23	95.23	96.07	94.95	42,072
November 14, 2025	95.67	95.98	95.98	96.05	94.59	29,458
November 13, 2025	97.47	96.02	96.02	97.6	95.98	21,209
November 12, 2025	97.35	97.3	97.3	97.81	97.17	21,469
November 11, 2025	96.63	96.48	96.48	96.76	96.37	34,713
November 10, 2025	95.88	95.86	95.86	96.33	95.71	37,425
November 07, 2025	95.65	94.19	94.19	95.75	94.07	30,903
November 06, 2025	125.18	125.18	125.18	125.18	125.18	14,317
November 05, 2025	96.24	96.87	96.87	97.09	96.19	29,511
November 04, 2025	96.16	96.86	96.86	97.2	96.02	58,679
November 03, 2025	96.84	96.72	96.72	97.34	96.6	20,190
October 31, 2025	97.15	96.7	96.7	97.47	96.59	25,489
October 30, 2025	97.04	97.05	97.05	97.13	96.64	20,927
October 29, 2025	96.97	96.9	96.9	97.22	96.79	24,878
October 28, 2025	95.78	96.41	96.41	96.6	95.78	14,926
October 27, 2025	95.78	95.74	95.74	96.16	95.4	25,314
October 24, 2025	94.57	95.23	95.23	95.25	94.29	37,393
October 23, 2025	93.85	94.21	94.21	94.23	93.54	17,556
October 22, 2025	94.36	93.53	93.53	94.4	93.51	16,504
October 21, 2025	93.73	93.86	93.86	94.03	93.7	16,099
October 20, 2025	93.16	93.65	93.65	93.74	92.91	40,844
October 17, 2025	91.51	92.35	92.35	92.69	91.12	52,099
October 16, 2025	93.1	92.98	92.98	93.23	92.87	24,610
October 15, 2025	93.13	93.21	93.21	93.73	93.12	42,939
October 14, 2025	92.53	92.79	92.79	92.92	91.99	30,010
October 13, 2025	92.69	92.82	92.82	92.99	92.33	120,396
October 10, 2025	94.18	92.41	92.41	94.56	92.41	50,047
October 09, 2025	94.14	94.06	94.06	94.26	93.91	28,515
October 08, 2025	93.42	93.81	93.81	93.86	93.3	32,532
October 07, 2025	93.37	93.17	93.17	93.87	93.15	51,145
October 06, 2025	93.5	93.4	93.4	93.69	93.21	40,323
October 03, 2025	93.41	93.33	93.33	93.48	93.13	54,444
October 02, 2025	92.75	92.98	92.98	93.18	92.67	15,080
October 01, 2025	91.71	92.4	92.4	92.43	91.69	22,807
September 30, 2025	92.12	91.99	91.99	92.26	91.86	13,415
September 29, 2025	92.21	92.17	92.17	92.44	91.94	29,358
September 26, 2025	91.96	91.87	91.87	92.24	91.65	26,664
September 25, 2025	91.7	91.84	91.84	92.02	91.44	17,043
September 24, 2025	91.82	91.93	91.93	92.21	91.73	18,239
September 23, 2025	92.13	91.98	91.98	92.59	91.98	29,801
September 22, 2025	91.85	91.91	91.91	91.99	91.52	22,847
September 19, 2025	91.37	91.64	91.64	91.85	91.29	13,861
September 18, 2025	90.79	91.36	91.36	91.47	90.61	25,134
September 17, 2025	90.67	90.41	90.16	90.82	90.37	30,995
September 16, 2025	90.96	90.52	90.52	91.03	90.41	13,741
September 15, 2025	90.93	90.93	90.93	91.07	90.62	35,904
September 12, 2025	90.81	90.81	90.81	90.96	90.68	13,188

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