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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	137.32	137.1	137.1	137.7	136.74	9,245
January 12, 2026	136.62	137.38	137.38	137.4	136.44	20,856
January 09, 2026	136.12	136.88	136.88	137	136.04	8,893
January 08, 2026	136	136.04	136.04	136.24	135.88	14,799
January 07, 2026	136.6	136.66	136.66	136.76	136.4	26,130
January 06, 2026	136.22	136.24	136.24	136.48	135.82	13,475
January 05, 2026	135.04	136.04	136.04	136.04	135.04	7,693
January 02, 2026	135.9	134.66	134.66	135.9	134.4	30,167
December 31, 2025	134.94	135	135	135	134.66	3,817
December 30, 2025	135.02	135.4	135.4	135.52	135	12,644
December 29, 2025	135.46	135.06	135.06	135.46	134.98	5,244
December 24, 2025	135	135.16	135.16	135.2	134.96	6,147
December 23, 2025	134.54	134.84	134.84	134.92	134.36	11,961
December 22, 2025	133.98	134.36	134.36	134.54	133.82	9,802
December 19, 2025	132.84	133.68	133.68	133.7	132.74	17,363
December 18, 2025	132.02	133.34	133.34	133.38	131.98	57,338
December 17, 2025	132.98	132.12	132.12	133.3	132	13,833
December 16, 2025	132.76	132.76	132.76	133.58	132.62	5,786
December 15, 2025	133.74	133.58	133.58	134.26	133.28	5,608
December 12, 2025	134.64	132.94	133.04	134.8	132.94	7,869
December 11, 2025	133.28	134	134	134.24	133	16,545
December 10, 2025	133.2	133.34	133.34	133.38	132.9	7,472
December 09, 2025	133.46	133.5	133.5	133.56	133.2	6,638
December 08, 2025	133.94	133.22	133.22	133.94	133.22	8,972
December 05, 2025	133.78	133.58	133.58	134.1	133.48	17,261
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

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