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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	40.76	40.78	40.78	40.83	40.66	34,582
December 03, 2025	40.56	40.61	40.61	40.63	40.35	48,129
December 02, 2025	40.67	40.58	40.58	40.76	40.51	78,768
December 01, 2025	40.98	40.66	40.66	40.98	40.51	63,953
November 28, 2025	41.02	40.91	40.91	41.02	40.61	35,289
November 27, 2025	40.47	40.77	40.77	40.77	40.24	69,991
November 26, 2025	39.96	40.39	40.39	40.39	39.72	134,939
November 25, 2025	39.66	39.9	39.9	39.9	39.41	62,585
November 24, 2025	39.48	39.49	39.49	39.66	39.39	29,704
November 21, 2025	39.06	39.42	39.42	39.44	39.02	123,424
November 20, 2025	39.45	39.42	39.42	39.79	39.42	76,130
November 19, 2025	39.53	39.49	39.49	39.7	39.42	74,259
November 18, 2025	39.64	39.49	39.49	39.64	39.35	129,671
November 17, 2025	40.26	39.97	39.97	40.41	39.95	150,785
November 14, 2025	40.2	40.2	40.2	40.31	39.8	690,242
November 13, 2025	40.8	40.56	40.56	40.96	40.56	127,824
November 12, 2025	40.85	40.75	40.75	40.94	40.67	30,343
November 11, 2025	40.59	40.78	40.78	40.81	40.59	95,369
November 10, 2025	40.2	40.45	40.45	40.56	40.2	34,219
November 07, 2025	40.42	40.06	40.06	40.5	40.01	55,514
November 06, 2025	40.69	40.31	40.31	40.88	40.28	117,202
November 05, 2025	40.33	40.64	40.64	40.79	40.33	80,290
November 04, 2025	40.49	40.47	40.47	40.61	40.22	136,389
November 03, 2025	40.85	40.66	40.66	40.88	40.65	76,575
October 31, 2025	40.92	40.79	40.79	41.08	40.78	56,610
October 30, 2025	41.37	40.99	40.99	41.4	40.9	84,510
October 29, 2025	41.38	41.31	41.31	41.5	41.28	177,418
October 28, 2025	41.39	41.35	41.35	41.47	41.19	34,706
October 27, 2025	41.5	41.41	41.41	41.64	41.34	59,044
October 24, 2025	41.14	41.42	41.42	41.44	41.02	13,041
October 23, 2025	40.89	41.11	41.11	41.14	40.87	163,819
October 22, 2025	40.39	40.8	40.8	40.97	40.39	124,866
October 21, 2025	40.29	40.26	40.26	40.31	40.12	27,344
October 20, 2025	40.13	40.19	40.19	40.27	40.05	91,109
October 17, 2025	40.12	40.04	40.04	40.2	39.68	92,403
October 16, 2025	40.6	40.45	40.45	40.67	40.28	92,836
October 15, 2025	40.65	40.55	40.55	40.68	40.44	84,426
October 14, 2025	40.45	40.49	40.49	40.52	40.25	71,098
October 13, 2025	40.08	40.57	40.57	40.57	40.08	198,796
October 10, 2025	40.74	40.06	40.06	40.74	40.06	64,685
October 09, 2025	40.44	40.51	40.51	40.66	40.41	106,166
October 08, 2025	40.51	40.51	40.51	40.58	40.3	88,254
October 07, 2025	40.51	40.42	40.42	40.65	40.4	43,515
October 06, 2025	40.78	40.57	40.57	40.78	40.51	25,242
October 03, 2025	40.52	40.74	40.74	40.84	40.52	43,077
October 02, 2025	40.83	40.51	40.51	40.83	40.36	102,706
October 01, 2025	40.35	40.49	40.49	40.49	40.2	66,578
September 30, 2025	40.07	40.42	40.42	40.42	40.05	103,053
September 29, 2025	39.89	40.15	40.15	40.15	39.74	104,230
September 26, 2025	39.65	39.78	39.78	39.84	39.6	24,837
September 25, 2025	39.73	39.61	39.61	39.74	39.53	61,742
September 24, 2025	39.77	39.79	39.79	39.85	39.62	29,429
September 23, 2025	39.67	39.8	39.8	39.97	39.64	63,566
September 22, 2025	39.45	39.59	39.59	39.7	39.41	61,742
September 19, 2025	39.9	39.58	39.58	39.9	39.58	270,775
September 18, 2025	39.65	39.84	39.84	39.9	39.62	94,484
September 17, 2025	39.53	39.62	39.62	39.71	39.46	45,594
September 16, 2025	39.67	39.4	39.4	39.85	39.4	83,925
September 15, 2025	39.77	39.69	39.69	39.9	39.6	43,827
September 12, 2025	39.84	39.62	39.62	39.88	39.59	70,977

Vanguard FTSE 250 UCITS ETF (VMIG.L) LSE