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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.64	139	139	139.26	138	39,745
February 19, 2026	138.98	138.46	138.46	139	138	16,447
February 18, 2026	138.24	139.14	139.14	139.14	138.2	8,092
February 17, 2026	140.76	137.74	137.74	140.76	136.66	11,541
February 16, 2026	138.1	137.72	137.72	138.3	137.68	7,771
February 13, 2026	137.66	138.18	138.18	138.18	137	10,138
February 12, 2026	140	138.18	138.18	140.14	138	6,928
February 11, 2026	139.8	139.46	139.46	140.18	138.96	8,967
February 10, 2026	139.4	139.62	139.62	139.96	139.26	13,216
February 09, 2026	138.76	139.26	139.26	139.28	137.96	26,189
February 06, 2026	135.74	137.72	137.72	137.72	135.34	7,002
February 05, 2026	137.22	136.1	136.1	137.44	135.34	28,696
February 04, 2026	138.14	137.5	137.5	138.38	137.34	22,891
February 03, 2026	139.02	137.9	137.9	139.2	137.8	52,105
February 02, 2026	136.32	138.38	138.38	138.42	136.29	7,885
January 30, 2026	137.38	137.76	137.76	138.34	137.18	14,371
January 29, 2026	139.22	137.42	137.42	139.32	137	17,574
January 28, 2026	139.36	138.46	138.46	139.46	138.46	9,043
January 27, 2026	138.32	138.92	138.92	138.94	138.1	17,963
January 26, 2026	137.2	137.88	137.88	138.08	136.88	12,288
January 23, 2026	136.92	136.98	136.98	137.06	136.4	31,292
January 22, 2026	136.38	136.94	136.94	137	136.38	9,476
January 21, 2026	135.14	135.7	135.7	135.98	134.42	27,680
January 20, 2026	135.48	135.76	135.76	135.88	134.8	31,619
January 19, 2026	135.94	135.92	135.92	136.26	135.62	11,935
January 16, 2026	137.54	137.18	136.98	137.58	136.8	6,146
January 15, 2026	137.06	137.56	137.56	137.64	137	17,746
January 14, 2026	137.08	136.5	136.5	137.18	136.24	9,593
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

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