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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	95.97	95.86	95.86	96.28	95.67	73,129
September 25, 2025	95.67	96.03	96.03	96.06	95.32	86,819
September 24, 2025	95.9	95.93	95.93	96.25	95.73	64,955
September 23, 2025	96.08	96.05	96.05	96.62	95.97	74,559
September 22, 2025	95.84	95.9	95.9	95.99	95.47	345,912
September 19, 2025	95.33	95.63	95.63	96.22	95	63,697
September 18, 2025	94.68	95.34	95.34	95.43	94.64	90,588
September 17, 2025	94.32	94.07	94.07	94.43	94	73,137
September 16, 2025	94.65	94.16	94.16	94.74	93.85	110,141
September 15, 2025	94.59	94.65	94.65	95.02	94.02	90,927
September 12, 2025	94.4	94.48	94.48	95.04	94.3	65,214
September 11, 2025	94.17	94.4	94.4	94.52	93.92	76,574
September 10, 2025	94	93.93	93.93	94.2	93.52	80,478
September 09, 2025	93.49	93.52	93.52	93.59	93.27	51,458
September 08, 2025	93.49	93.64	93.64	93.69	93.35	89,823
September 05, 2025	94	93.04	93.04	94.07	92.77	52,258
September 04, 2025	93.25	93.56	93.56	93.6	93.18	72,945
September 03, 2025	93.07	92.98	92.98	93.67	92.91	57,927
September 02, 2025	92.86	92.62	92.62	93.41	92.54	91,753
September 01, 2025	92.9	92.91	92.91	93.1	92.78	86,901
August 29, 2025	93.5	92.91	92.91	93.66	92.79	65,351
August 28, 2025	93.35	93.28	93.28	93.61	93.1	72,727
August 27, 2025	93.27	93.35	93.35	93.51	92.69	103,990
August 26, 2025	92.88	92.89	92.89	93.03	92.71	106,763
August 22, 2025	92.54	93.35	93.35	93.52	92.51	62,656
August 21, 2025	92.78	92.65	92.65	93.19	91.77	76,224
August 20, 2025	92.42	92.48	92.48	92.79	91.98	79,876
August 19, 2025	92.77	92.85	92.85	93.26	92.52	88,710
August 18, 2025	93.3	92.72	92.72	93.3	92.37	51,854
August 15, 2025	92.89	92.57	92.57	93.31	92.5	68,300
August 14, 2025	92.4	92.48	92.48	92.88	92.15	46,741
August 13, 2025	92.6	92.4	92.4	92.65	92.32	61,224
August 12, 2025	92.28	92.4	92.4	92.46	90.96	67,693
August 11, 2025	92.36	92.43	92.43	92.56	92.1	105,445
August 08, 2025	92.05	92.13	92.13	92.64	91.9	46,913
August 07, 2025	92.33	91.83	91.83	92.97	91.83	54,180
August 06, 2025	92.27	92.12	92.12	92.37	91.8	89,759
August 05, 2025	92.49	91.78	91.78	92.86	91.59	54,867
August 04, 2025	91.25	91.98	91.98	92.02	91.23	105,055
August 01, 2025	92	90.99	90.99	92.43	90.52	188,633
July 31, 2025	93.36	93.06	93.06	93.98	92.83	84,950
July 30, 2025	92.44	92.74	92.74	92.93	92.02	58,002
July 29, 2025	92.77	92.43	92.43	93.11	92.4	60,080
July 28, 2025	92.76	92.23	92.23	93.11	92.15	55,732
July 25, 2025	91.8	92.19	92.19	92.29	91.69	58,836
July 24, 2025	91.46	91.61	91.61	91.78	91.34	94,995
July 23, 2025	90.94	90.9	90.9	91.24	90.77	53,902
July 22, 2025	90.75	90.53	90.53	90.84	90.41	61,377
July 21, 2025	91.08	90.99	90.99	91.36	90.63	60,683
July 18, 2025	91.05	90.82	90.82	91.24	90.7	52,137
July 17, 2025	90.82	90.89	90.89	90.99	90.5	52,173
July 16, 2025	90	89.9	89.9	90.99	89.73	75,006
July 15, 2025	90.71	90.64	90.64	91.29	90.53	68,246
July 14, 2025	89.28	90.4	90.4	90.42	89.28	64,349
July 11, 2025	90.22	89.95	89.95	90.25	89.49	80,497
July 10, 2025	89.33	90.02	90.02	90.02	89.33	85,711
July 09, 2025	89.02	89.41	89.41	89.73	88.99	91,253
July 08, 2025	89.01	89.18	89.18	89.82	88.44	88,976
July 07, 2025	89.14	88.89	88.89	89.39	88.89	78,239
July 04, 2025	88.99	89.08	89.08	89.08	88.72	46,493

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