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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	98.8	99.01	99.01	99.16	98.25	170,945
November 24, 2025	98.49	98.92	98.92	99.15	98.01	128,902
November 21, 2025	97.23	97.59	97.59	98.03	96.86	117,729
November 20, 2025	99.67	98.94	98.94	100.1	98.94	99,717
November 19, 2025	98.06	98.5	98.5	99.04	97.86	80,965
November 18, 2025	98.22	98.12	98.12	98.5	97.36	100,608
November 17, 2025	100.06	99.38	99.38	100.26	99.05	131,833
November 14, 2025	99.88	100.12	100.12	100.24	98.62	127,776
November 13, 2025	101.72	100.22	100.22	101.86	100.1	67,672
November 12, 2025	101.58	101.56	101.56	102.06	101.36	48,895
November 11, 2025	100.9	100.72	100.72	101	100.52	49,374
November 10, 2025	100.08	100.06	100.06	100.78	99.5	103,768
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

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