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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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