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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	99.85	98.2	98.2	99.95	98.15	117,015
November 06, 2025	100.74	99.64	99.64	101.04	99.58	75,324
November 05, 2025	100.48	101.08	101.08	101.12	99.98	107,049
November 04, 2025	100.38	101.03	101.03	101.2	100.14	76,531
November 03, 2025	101.08	100.94	100.94	101.58	100.76	87,551
October 31, 2025	101.36	100.96	100.96	101.7	100.78	55,447
October 30, 2025	101.25	101.16	101.16	101.46	100.8	116,264
October 29, 2025	101.26	101.2	101.2	101.46	100.99	98,377
October 28, 2025	100	100.6	100.6	100.82	99.93	109,755
October 27, 2025	99.83	99.9	99.9	100.04	99.6	131,928
October 24, 2025	98.66	99.35	99.35	99.39	96.12	91,276
October 23, 2025	97.92	98.28	98.28	98.37	97.62	63,947
October 22, 2025	98.45	97.62	97.62	98.53	97.56	68,647
October 21, 2025	97.8	97.99	97.99	98.11	97.72	101,142
October 20, 2025	97.16	97.67	97.67	97.84	96.93	121,535
October 17, 2025	95.49	96.25	96.25	96.86	95.06	145,933
October 16, 2025	97.22	97.03	97.03	97.3	96.91	72,747
October 15, 2025	97.17	97.08	97.08	97.82	96.95	101,413
October 14, 2025	96.57	96.81	96.81	96.97	95.97	101,664
October 13, 2025	96.72	96.85	96.85	97.08	96.3	195,435
October 10, 2025	98.25	96.49	96.49	98.66	96.25	90,258
October 09, 2025	98.21	98.17	98.17	98.34	97.98	92,808
October 08, 2025	98.02	97.86	97.86	98.13	96.94	55,480
October 07, 2025	97.42	97.27	97.27	97.97	97.16	66,754
October 06, 2025	97.61	97.43	97.43	97.94	97.23	139,248
October 03, 2025	97.44	97.4	97.4	97.52	97.14	77,837
October 02, 2025	96.77	97.02	97.02	97.22	96.69	77,354
October 01, 2025	95.7	96.4	96.4	96.46	95.61	75,013
September 30, 2025	96.05	95.96	95.96	96.27	95.84	76,741
September 29, 2025	96.21	96.2	96.2	96.82	95.99	89,107
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

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