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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	127.32	128.22	128.22	128.22	127.22	6,851
September 10, 2025	127.18	127.22	127.22	127.58	127	10,462
September 09, 2025	126.86	126.57	126.57	126.98	126.34	13,023
September 08, 2025	126.42	126.76	126.76	126.84	126.28	6,928
September 05, 2025	126.52	125.92	125.92	127	125.48	6,836
September 04, 2025	125.26	125.66	125.66	125.74	125.22	11,886
September 03, 2025	124.62	125.06	125.06	125.32	124.5	9,377
September 02, 2025	125.66	123.88	123.88	125.7	123.88	21,424
September 01, 2025	125.74	125.79	125.79	125.96	125.6	2,978
August 29, 2025	126.16	125.48	125.48	126.24	125.4	231,327
August 28, 2025	126.14	125.99	125.99	126.24	125.94	11,662
August 27, 2025	125.66	125.7	125.7	125.74	125.38	5,199
August 26, 2025	125.06	125.22	125.22	125.36	124.8	10,770
August 22, 2025	124.1	126.3	126.3	126.3	124.06	4,379
August 21, 2025	124.72	124.54	124.54	125.18	124.16	8,666
August 20, 2025	124.64	124.56	124.56	125.48	123.9	15,576
August 19, 2025	126	125.38	125.38	126	125.24	7,465
August 18, 2025	126.4	125.38	125.38	126.4	125.24	7,006
August 15, 2025	125.22	125.54	125.54	126.1	125.22	1,535

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