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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	32.81	33.07	33.07	33.09	32.69	115,628
November 24, 2025	32.85	32.76	32.76	32.9	32.66	97,036
November 21, 2025	32.33	32.67	32.67	32.71	32.33	95,236
November 20, 2025	33.07	32.69	32.69	33.07	32.69	201,019
November 19, 2025	32.83	32.74	32.74	32.95	32.68	106,042
November 18, 2025	32.95	32.74	32.74	32.95	32.65	116,716
November 17, 2025	33.37	33.14	33.14	33.4	33.13	117,830
November 14, 2025	33.45	33.34	33.34	33.45	33.01	478,783
November 13, 2025	33.85	33.63	33.63	33.95	33.63	96,335
November 12, 2025	33.81	33.81	33.81	33.95	33.76	79,972
November 11, 2025	33.75	33.82	33.82	33.82	33.65	72,633
November 10, 2025	33.49	33.53	33.53	33.63	33.34	112,251
November 07, 2025	33.47	33.22	33.22	33.58	33.19	98,145
November 06, 2025	33.78	33.42	33.42	33.82	33.4	125,397
November 05, 2025	33.49	33.71	33.71	33.78	33.47	110,753
November 04, 2025	33.62	33.54	33.54	33.67	33.36	173,186
November 03, 2025	33.89	33.72	33.72	33.9	33.72	70,134
October 31, 2025	34.03	33.81	33.81	34.07	33.81	84,050
October 30, 2025	34.22	33.99	33.99	34.35	33.93	101,386
October 29, 2025	34.31	34.26	34.26	34.4	34.21	86,049
October 28, 2025	34.35	34.27	34.27	34.38	34.16	62,416
October 27, 2025	34.33	34.33	34.33	34.48	34.28	92,126
October 24, 2025	34.17	34.35	34.35	34.35	34.02	119,679
October 23, 2025	33.95	34.08	34.08	34.1	33.89	180,594
October 22, 2025	33.48	33.83	33.83	33.97	33.48	174,796
October 21, 2025	33.38	33.38	33.38	33.42	33.25	73,157
October 20, 2025	33.26	33.3	33.3	33.39	33.2	118,384

Vanguard FTSE 250 UCITS ETF (VMID.L) LSE