Vanguard FTSE 250 UCITS ETF - VMID.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.1	36.24	36.24	36.33	36.01	54,246
February 19, 2026	36.1	35.96	35.96	36.21	35.92	56,346
February 18, 2026	36	36.1	36.1	36.14	35.81	44,817
February 17, 2026	35.64	35.88	35.88	35.88	35.53	79,964
February 16, 2026	35.74	35.63	35.63	35.85	35.6	49,649
February 13, 2026	35.74	35.72	35.72	35.74	35.44	35,797
February 12, 2026	35.87	35.51	35.51	35.98	35.5	112,079
February 11, 2026	35.92	35.65	35.65	35.92	35.49	158,200
February 10, 2026	35.64	35.79	35.79	35.86	35.51	44,901
February 09, 2026	35.35	35.58	35.58	35.7	35.33	204,647
February 06, 2026	35.15	35.4	35.4	35.46	34.97	28,865
February 05, 2026	35.63	35.19	35.19	35.63	35.1	404,343
February 04, 2026	35.61	35.59	35.59	35.8	35.49	78,104
February 03, 2026	35.71	35.53	35.53	35.87	35.48	52,881
February 02, 2026	35.46	35.73	35.73	35.73	35.19	98,423
January 30, 2026	35.48	35.48	35.48	35.59	35.43	32,855
January 29, 2026	35.7	35.46	35.46	35.91	35.46	51,461
January 28, 2026	35.78	35.65	35.65	35.82	35.65	20,570
January 27, 2026	35.77	35.63	35.63	35.77	35.55	66,393
January 26, 2026	35.58	35.57	35.57	35.7	35.48	55,319
January 23, 2026	35.4	35.53	35.53	35.64	35.4	25,936
January 22, 2026	35.42	35.57	35.57	35.69	35.32	286,337
January 21, 2026	34.98	35.16	35.16	35.23	34.86	35,407
January 20, 2026	35.15	34.96	34.96	35.19	34.8	83,029
January 19, 2026	35.3	35.22	35.22	35.39	35.1	73,229
January 16, 2026	35.37	35.53	35.53	35.59	35.37	26,231
January 15, 2026	35.04	35.48	35.48	35.51	34.96	23,882
January 14, 2026	34.97	34.95	34.95	35.03	34.77	80,335
January 13, 2026	35.07	34.92	34.92	35.15	34.85	73,616
January 12, 2026	35.14	35.06	35.06	35.16	34.95	121,686
January 09, 2026	34.99	35.07	35.07	35.1	34.69	38,235
January 08, 2026	34.81	34.84	34.84	34.92	34.65	73,500
January 07, 2026	34.74	34.77	34.77	34.81	34.59	68,642
January 06, 2026	34.39	34.64	34.64	34.69	34.34	105,944
January 05, 2026	34.31	34.38	34.38	34.38	34.03	160,018
January 02, 2026	34.1	34.16	34.16	34.4	34.08	46,851
December 31, 2025	34.41	34.2	34.2	34.41	34.16	27,427
December 30, 2025	34.15	34.35	34.35	34.35	34.05	21,837
December 29, 2025	34.1	34.09	34.09	34.19	33.94	61,578
December 24, 2025	34.03	34.01	34.01	34.11	33.99	57,735
December 23, 2025	33.94	34.04	34.04	34.08	33.94	223,439
December 22, 2025	33.87	33.95	33.95	33.96	33.79	86,360
December 19, 2025	33.91	33.95	33.95	34.01	33.82	126,110
December 18, 2025	33.77	33.96	33.96	33.96	33.67	173,188
December 17, 2025	33.85	33.99	33.67	34.17	33.85	180,855
December 16, 2025	33.71	33.81	33.5	34.05	33.71	52,282
December 15, 2025	33.72	33.8	33.49	33.85	33.59	65,163
December 12, 2025	33.58	33.56	33.56	33.75	33.55	73,265
December 11, 2025	33.44	33.53	33.53	33.53	33.39	45,152
December 10, 2025	33.52	33.46	33.46	33.6	33.46	60,335
December 09, 2025	33.76	33.57	33.57	33.76	33.55	43,935
December 08, 2025	34.03	33.59	33.59	34.03	33.58	73,963
December 05, 2025	33.96	33.8	33.8	33.99	33.8	59,635
December 04, 2025	33.77	33.82	33.82	33.85	33.71	74,333
December 03, 2025	33.73	33.7	33.7	33.73	33.45	76,476
December 02, 2025	33.78	33.64	33.64	33.8	33.6	55,373
December 01, 2025	33.73	33.71	33.71	33.86	33.59	109,332
November 28, 2025	33.72	33.91	33.91	33.99	33.72	85,945
November 27, 2025	33.57	33.81	33.81	33.81	33.46	130,646
November 26, 2025	33.17	33.51	33.51	33.51	32.95	518,831

Vanguard FTSE 250 UCITS ETF (VMID.L) LSE