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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43.92	44.1	44.1	44.32	43.8	104,127
February 19, 2026	43.92	43.78	43.78	44.06	43.71	91,882
February 18, 2026	43.74	43.95	43.95	43.98	43.64	90,742
February 17, 2026	43.37	43.7	43.7	43.7	43.23	103,744
February 16, 2026	43.6	43.37	43.37	43.63	43.33	168,804
February 13, 2026	43.32	43.46	43.46	43.49	43.12	111,475
February 12, 2026	43.71	43.18	43.18	43.8	43.18	1.64M
February 11, 2026	43.64	43.46	43.46	43.67	43.19	100,174
February 10, 2026	43.42	43.52	43.52	43.66	43.28	47,524
February 09, 2026	43.27	43.31	43.31	43.45	42.99	99,707
February 06, 2026	42.83	43.08	43.08	43.16	42.57	30,931
February 05, 2026	43.49	42.88	42.88	43.49	42.72	103,200
February 04, 2026	43.33	43.32	43.32	43.56	43.2	120,992
February 03, 2026	43.63	43.24	43.24	43.65	43.19	55,768
February 02, 2026	42.98	43.49	43.49	43.49	42.82	67,845
January 30, 2026	43.16	43.17	43.17	43.32	43.11	29,849
January 29, 2026	43.63	43.19	43.19	43.73	43.19	36,040
January 28, 2026	43.51	43.38	43.38	43.58	43.37	132,530
January 27, 2026	43.41	43.42	43.42	43.53	43.25	35,078
January 26, 2026	43.34	43.31	43.31	43.45	43.17	178,380
January 23, 2026	43.33	43.24	43.24	43.33	43.13	28,982
January 22, 2026	43.1	43.33	43.33	43.46	42.94	131,033
January 21, 2026	42.64	42.81	42.81	42.86	42.4	44,615
January 20, 2026	42.79	42.58	42.58	42.82	42.35	77,182
January 19, 2026	42.93	42.87	42.87	43.1	42.72	81,480
January 16, 2026	43.23	43.24	43.24	43.31	43.08	38,814
January 15, 2026	42.65	43.18	43.18	43.23	42.54	73,116
January 14, 2026	42.56	42.53	42.53	42.61	42.3	73,930
January 13, 2026	42.76	42.5	42.5	42.78	42.3	55,067
January 12, 2026	42.72	42.71	42.71	42.76	42.53	66,781
January 09, 2026	42.5	42.7	42.7	42.72	42.44	41,551
January 08, 2026	42.33	42.4	42.4	42.48	42.1	127,310
January 07, 2026	42.19	42.33	42.33	42.36	42.08	87,397
January 06, 2026	41.9	42.22	42.22	42.22	41.79	70,021
January 05, 2026	41.75	41.83	41.83	41.83	41.41	235,634
January 02, 2026	41.86	41.53	41.53	41.92	41.48	50,514
December 31, 2025	41.95	41.64	41.64	41.95	41.59	16,272
December 30, 2025	41.51	41.78	41.78	41.8	41.44	16,802
December 29, 2025	41.67	41.5	41.5	41.67	41.28	54,745
December 24, 2025	41.47	41.37	41.37	41.53	41.37	14,643
December 23, 2025	41.5	41.41	41.41	41.5	41.25	186,003
December 22, 2025	41.4	41.3	41.3	41.4	40.96	39,949
December 19, 2025	41.26	41.29	41.29	41.4	41.15	207,682
December 18, 2025	41.18	41.32	41.32	41.33	41.01	50,090
December 17, 2025	40.87	41.01	41.01	41.21	40.85	70,596
December 16, 2025	40.73	40.78	40.78	40.85	40.67	28,524
December 15, 2025	40.49	40.75	40.75	40.82	40.39	85,858
December 12, 2025	40.53	40.45	40.45	40.71	40.45	84,523
December 11, 2025	40.37	40.42	40.42	40.42	40.26	54,965
December 10, 2025	40.41	40.33	40.33	40.51	40.33	32,074
December 09, 2025	40.55	40.49	40.49	40.61	40.46	146,814
December 08, 2025	40.82	40.51	40.51	40.89	40.48	30,765
December 05, 2025	40.82	40.76	40.76	40.98	40.67	56,732
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

Vanguard FTSE 250 UCITS ETF (VMIG.L) LSE