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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	33.3	33.2	33.2	33.35	32.89	183,116
October 16, 2025	33.67	33.54	33.54	33.67	33.4	101,854
October 15, 2025	33.62	33.56	33.56	33.74	33.56	126,322
October 14, 2025	33.54	33.58	33.58	33.6	33.37	114,387
October 13, 2025	33.26	33.63	33.63	33.64	33.25	126,532
October 10, 2025	33.58	33.22	33.22	33.66	33.21	135,538
October 09, 2025	33.57	33.58	33.58	33.71	33.51	128,514
October 08, 2025	33.64	33.59	33.59	33.65	33.42	92,352
October 07, 2025	33.66	33.5	33.5	33.71	33.5	31,820
October 06, 2025	33.82	33.64	33.64	33.83	33.6	126,088
October 03, 2025	33.65	33.81	33.81	33.86	33.61	136,917
October 02, 2025	33.6	33.58	33.58	33.75	33.48	98,972
October 01, 2025	33.4	33.55	33.55	33.56	33.35	191,643
September 30, 2025	33.34	33.49	33.49	33.53	33.21	176,805
September 29, 2025	33.09	33.28	33.28	33.28	33.04	416,499
September 26, 2025	32.91	32.98	32.98	33.05	32.73	105,159
September 25, 2025	32.9	32.84	32.84	32.95	32.79	170,855
September 24, 2025	33.02	32.98	32.98	33.14	32.85	150,508
September 23, 2025	32.89	32.99	32.99	33.14	32.89	179,872
September 22, 2025	32.81	32.84	32.84	32.92	32.69	122,129
September 19, 2025	33.14	32.81	32.81	33.14	32.81	365,247
September 18, 2025	33	33.06	33.06	33.15	32.83	89,707
September 17, 2025	33.01	33.14	32.85	33.22	33	86,343
September 16, 2025	33.15	32.96	32.67	33.33	32.96	137,050
September 15, 2025	33.17	33.19	32.9	33.37	33.12	138,657
September 12, 2025	33.32	33.15	33.15	33.35	33.13	76,966
September 11, 2025	33.12	33.24	33.24	33.28	33	63,908
September 10, 2025	33.15	33.01	33.01	33.2	33.01	76,326
September 09, 2025	33.28	33.09	33.09	33.34	33.05	38,360
September 08, 2025	33.24	33.19	33.19	33.29	33.08	80,897
September 05, 2025	32.97	33.03	33.03	33.17	32.95	72,725
September 04, 2025	32.65	32.89	32.89	32.94	32.58	95,611
September 03, 2025	32.46	32.64	32.64	32.65	32.34	156,123
September 02, 2025	33.17	32.4	32.4	33.19	32.4	263,666
September 01, 2025	33.19	33.13	33.13	33.24	33.1	64,894
August 29, 2025	33.28	33.1	33.1	33.4	33.1	266,682
August 28, 2025	33.4	33.31	33.31	33.48	33.2	53,298
August 27, 2025	33.42	33.38	33.38	33.57	33.28	94,163
August 26, 2025	33.61	33.5	33.5	33.74	33.42	143,152
August 22, 2025	33.41	33.78	33.78	33.8	33.35	48,471
August 21, 2025	33.51	33.39	33.39	33.51	33.3	67,630
August 20, 2025	33.44	33.48	33.48	33.48	33.24	168,244
August 19, 2025	33.24	33.41	33.41	33.48	33.24	149,607
August 18, 2025	33.4	33.27	33.27	33.42	33.2	68,617
August 15, 2025	33.48	33.27	33.27	33.52	33.27	101,984

Vanguard FTSE 250 UCITS ETF (VMID.L) LSE