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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	103.08	102.98	102.98	103.5	102.36	102,537
February 19, 2026	102.83	102.92	102.92	103	102.37	54,957
February 18, 2026	101.91	102.7	102.7	102.78	101.91	66,216
February 17, 2026	101.31	101.8	101.8	102	100.96	64,900
February 16, 2026	101.2	100.98	100.98	101.38	100.86	67,302
February 13, 2026	101.1	101.28	101.28	101.52	100.06	67,657
February 12, 2026	102.77	101.36	101.36	103	101.26	118,600
February 11, 2026	102.26	102.12	102.12	102.86	101.62	74,171
February 10, 2026	102.01	102.16	102.16	102.48	101.81	68,632
February 09, 2026	101.78	101.88	101.88	102.02	101.14	90,374
February 06, 2026	99.99	101.06	101.06	101.2	99.75	78,763
February 05, 2026	100.72	100.41	100.41	101.26	99.99	91,483
February 04, 2026	100.74	100.64	100.64	101.24	100.02	80,989
February 03, 2026	101.54	100.62	100.62	101.72	100.58	121,110
February 02, 2026	99.65	101.34	101.34	101.42	99.58	98,349
January 30, 2026	99.81	100.39	100.39	100.81	99.7	69,181
January 29, 2026	100.62	99.75	99.75	100.9	99.37	102,537
January 28, 2026	100.9	100.56	100.56	101.06	100.3	59,562
January 27, 2026	101.14	100.8	100.8	101.22	100.48	77,092
January 26, 2026	100.54	100.64	100.64	100.82	100.06	99,879
January 23, 2026	101.48	100.86	100.86	101.92	100.78	56,319
January 22, 2026	101.55	101.48	101.48	102.06	101.3	80,610
January 21, 2026	100.5	101.07	101.07	101.22	100.08	107,035
January 20, 2026	100.62	100.8	100.8	100.9	99.97	87,632
January 19, 2026	101.46	101.14	101.14	101.72	101.06	141,706
January 16, 2026	102.7	102.52	102.52	102.78	102.22	37,641
January 15, 2026	102.01	102.68	102.68	103.06	101.96	83,931
January 14, 2026	101.94	101.48	101.48	102.06	101.22	55,541
January 13, 2026	101.98	101.98	101.98	102.2	101.74	103,895
January 12, 2026	101.62	101.94	101.94	102.06	101.3	111,615
January 09, 2026	101.4	102.06	102.06	102.2	101.3	88,004
January 08, 2026	101.08	101.26	101.26	101.4	101.04	62,744
January 07, 2026	101.22	101.4	101.4	101.46	101.08	98,380
January 06, 2026	100.54	100.94	100.94	101.16	100.23	86,746
January 05, 2026	100.6	100.64	100.64	100.94	100.36	126,176
January 02, 2026	100.24	99.76	99.76	100.96	99.57	87,704
December 31, 2025	100.19	100.26	100.26	100.38	100.12	26,969
December 30, 2025	99.97	100.48	100.48	100.56	99.95	52,787
December 29, 2025	100.36	100	100	100.46	99.96	79,190
December 24, 2025	99.98	99.97	99.97	100.28	99.9	23,066
December 23, 2025	99.71	100.04	100.04	100.14	99.53	45,036
December 22, 2025	99.81	99.89	99.89	99.94	99.59	58,590
December 19, 2025	99.39	99.94	99.94	100.04	99.2	61,135
December 18, 2025	98.68	99.56	99.56	99.61	98.6	34,094
December 17, 2025	99.77	98.66	98.66	100.04	98.55	94,541
December 16, 2025	99.25	98.85	98.85	99.8	98.84	47,298
December 15, 2025	100.16	99.84	99.84	100.34	99.54	65,564
December 12, 2025	100.54	99.76	99.76	100.7	99.55	63,921
December 11, 2025	99.61	99.84	99.84	100.06	99.42	38,471
December 10, 2025	100.02	99.99	99.99	100.12	99.74	67,318
December 09, 2025	100.16	100.32	100.32	100.4	99.66	57,461
December 08, 2025	100.43	100.02	100.02	100.54	99.96	56,379
December 05, 2025	100.14	100.2	100.2	100.48	99.9	61,861
December 04, 2025	100.05	99.85	99.85	100.1	99.62	53,327
December 03, 2025	100.34	99.68	99.68	100.4	99.52	99,949
December 02, 2025	100.14	100.34	100.34	100.74	100.03	59,594
December 01, 2025	100.08	100.21	100.21	100.24	99.52	73,498
November 28, 2025	99.85	100.3	100.3	102.86	96.31	60,897
November 27, 2025	99.91	99.81	99.81	100.18	99.8	39,553
November 26, 2025	99.89	100.02	100.02	100.1	99.29	83,520

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