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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	133.44	133.32	133.32	133.58	133.2	11,788
December 03, 2025	132.9	133.04	133.04	133.08	132.38	13,711
December 02, 2025	132.3	132.38	132.38	132.84	132.2	93,916
December 01, 2025	132.24	132.5	132.5	132.68	132.04	8,645
November 28, 2025	133	132.8	132.8	133	132.2	13,480
November 27, 2025	132.4	132.36	132.36	132.44	132.14	1,284
November 26, 2025	131.7	132.5	132.5	132.5	131.4	7,044
November 25, 2025	129.94	130.46	130.46	130.46	129.34	5,851
November 24, 2025	128.92	129.74	129.74	129.86	128.42	14,635
November 21, 2025	127.16	127.78	127.78	127.78	126.68	36,618
November 20, 2025	130.26	129.52	129.52	131	129.52	13,552
November 19, 2025	128.78	128.78	128.78	129.78	128.62	17,229
November 18, 2025	129.5	128.88	128.88	129.5	127.92	16,415
November 17, 2025	131.8	130.92	130.92	131.96	130.48	15,588
November 14, 2025	131.28	131.76	131.76	131.84	130	32,315
November 13, 2025	133.66	132.34	132.34	133.8	132.2	4,812
November 12, 2025	133.54	133.34	133.34	133.68	133.2	4,744
November 11, 2025	132.44	132.64	132.64	132.78	132.32	13,899
November 10, 2025	131.68	131.7	131.7	132.18	131.4	13,150
November 07, 2025	131	129.42	129.42	131.2	129.4	13,784
November 06, 2025	131.58	130.62	130.62	132.14	130.52	20,400
November 05, 2025	131.24	131.76	131.76	131.86	130.66	5,518
November 04, 2025	131.7	131.84	131.84	132.2	130.92	20,370
November 03, 2025	132.78	132.74	132.74	133.2	132.5	10,118
October 31, 2025	133.22	132.58	132.58	133.34	132.48	10,113
October 30, 2025	133.64	133.04	133.04	134.16	132.5	10,323
October 29, 2025	133.86	133.8	133.8	133.98	133.66	21,751
October 28, 2025	133.34	133.72	133.72	133.72	133.22	9,005
October 27, 2025	133	133.22	133.22	133.22	132.92	6,303
October 24, 2025	131.54	132.16	132.16	132.36	131.36	11,767
October 23, 2025	130.64	130.94	130.94	130.96	130.36	11,884
October 22, 2025	131.24	130.5	130.5	131.26	130.5	12,783
October 21, 2025	130.96	131.12	131.12	131.22	130.76	10,389
October 20, 2025	130.36	131.18	131.18	131.2	130.22	2,825
October 17, 2025	128.48	129.04	129.04	129.7	127.8	24,614
October 16, 2025	130.36	130.44	130.44	130.72	130.12	4,475
October 15, 2025	129.9	130.38	130.38	130.64	129.74	6,768
October 14, 2025	128.3	128.8	128.8	128.8	127.56	9,432
October 13, 2025	129.12	129.18	129.18	129.42	128.62	26,616
October 10, 2025	130.84	128.82	128.82	130.96	128.82	14,895
October 09, 2025	131.26	130.58	130.58	131.4	130.58	5,194
October 08, 2025	131.32	131.3	131.3	131.32	130.5	8,016
October 07, 2025	131.12	130.68	130.68	131.4	130.68	8,070
October 06, 2025	131.16	131.32	131.32	131.64	130.92	2,206
October 03, 2025	131.02	131.24	131.24	131.68	130.76	14,924
October 02, 2025	130.72	130.08	130.08	130.88	130.08	5,563
October 01, 2025	130	129.96	129.96	130	128.8	15,843
September 30, 2025	129.16	129.04	129.04	129.32	128.94	14,161
September 29, 2025	129.38	129.2	129.2	129.74	129.06	18,465
September 26, 2025	128.26	128.54	128.54	128.88	128	16,482
September 25, 2025	128.8	128.12	128.12	128.86	127.76	6,839
September 24, 2025	129.44	128.92	128.92	129.44	128.92	5,680
September 23, 2025	129.92	129.77	129.77	130.04	129.74	11,893
September 22, 2025	129.18	129.46	129.46	129.52	128.86	12,239
September 19, 2025	129	128.84	128.84	129.22	128.6	11,512
September 18, 2025	128.88	129.12	129.12	129.52	128.5	18,071
September 17, 2025	128.74	128.52	128.52	129.2	128.44	8,545
September 16, 2025	129	128.44	128.44	129.12	128.44	11,937
September 15, 2025	128.26	128.7	128.7	128.9	128.18	17,958
September 12, 2025	128.4	128.04	128.04	128.52	127.86	4,603

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