Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF (AMS:VAPX)
Netherlands · Delayed Price · Currency is EUR 24.68
-0.04 (-0.15%)
At close: Jul 24, 2025, 5:30 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.58 | 24.60 | 24.30 | 24.43 | - | -1.95% | 4,909 |
| Jul 31, 2025 | 25.10 | 25.15 | 24.89 | 24.91 | - | -0.67% | 3,260 |
| Jul 30, 2025 | 25.02 | 25.15 | 25.02 | 25.08 | - | 0.24% | 2,130 |
| Jul 29, 2025 | 24.97 | 25.16 | 24.97 | 25.02 | - | 1.21% | 3,134 |
| Jul 28, 2025 | 24.77 | 24.78 | 24.67 | 24.72 | - | 0.66% | 2,010 |
| Jul 25, 2025 | 24.54 | 24.60 | 24.52 | 24.56 | - | -0.47% | 2,491 |
| Jul 24, 2025 | 24.74 | 24.80 | 24.66 | 24.68 | - | -0.15% | 3,319 |
| Jul 23, 2025 | 24.66 | 24.76 | 24.65 | 24.71 | - | 0.91% | 1,805 |
| Jul 22, 2025 | 24.48 | 24.54 | 24.40 | 24.49 | - | -0.78% | 483 |
| Jul 21, 2025 | 24.65 | 24.74 | 24.65 | 24.68 | - | 0.35% | 1,346 |
| Jul 18, 2025 | 24.73 | 24.73 | 24.60 | 24.60 | - | - | 949 |
| Jul 17, 2025 | 24.52 | 24.60 | 24.45 | 24.60 | - | 1.12% | 1,089 |
| Jul 16, 2025 | 24.46 | 24.48 | 24.30 | 24.33 | - | -0.65% | 22,363 |
| Jul 15, 2025 | 24.51 | 24.62 | 24.47 | 24.49 | - | 0.27% | 888 |
| Jul 14, 2025 | 24.45 | 24.48 | 24.40 | 24.42 | - | 0.30% | 565 |
| Jul 11, 2025 | 24.50 | 24.50 | 24.33 | 24.35 | - | 0.01% | 3,834 |
| Jul 10, 2025 | 24.36 | 24.38 | 24.29 | 24.34 | - | 1.05% | 4,873 |
| Jul 9, 2025 | 24.10 | 24.16 | 24.05 | 24.09 | - | 0.01% | 2,005 |
| Jul 8, 2025 | 24.08 | 24.16 | 24.08 | 24.09 | - | 0.60% | 5,053 |
| Jul 7, 2025 | 23.89 | 23.99 | 23.84 | 23.95 | - | -0.05% | 6,968 |
| Jul 4, 2025 | 24.00 | 24.02 | 23.90 | 23.96 | - | -1.28% | 1,931 |
| Jul 3, 2025 | 24.19 | 24.29 | 24.10 | 24.27 | - | 0.96% | 6,194 |
| Jul 2, 2025 | 24.00 | 24.10 | 23.94 | 24.04 | - | 0.44% | 2,015 |
| Jul 1, 2025 | 23.90 | 24.03 | 23.89 | 23.93 | - | 0.06% | 2,134 |
| Jun 30, 2025 | 23.98 | 24.04 | 23.87 | 23.92 | - | -0.04% | 6,550 |
| Jun 27, 2025 | 24.00 | 24.00 | 23.85 | 23.93 | - | -0.67% | 3,179 |
| Jun 26, 2025 | 23.98 | 24.09 | 23.93 | 24.09 | - | 0.45% | 1,362 |
| Jun 25, 2025 | 24.15 | 24.21 | 23.98 | 23.98 | - | -0.65% | 1,994 |
| Jun 24, 2025 | 24.12 | 24.17 | 24.03 | 24.14 | - | 2.38% | 1,293 |
| Jun 23, 2025 | 23.55 | 23.69 | 23.47 | 23.58 | - | -0.08% | 9,430 |
| Jun 20, 2025 | 23.73 | 23.78 | 23.57 | 23.60 | - | 0.11% | 995 |
| Jun 19, 2025 | 23.75 | 23.75 | 23.52 | 23.57 | - | -1.57% | 2,722 |
| Jun 18, 2025 | 23.92 | 24.01 | 23.90 | 23.95 | - | 0.11% | 2,656 |
| Jun 17, 2025 | 24.00 | 24.00 | 23.81 | 23.92 | - | -0.40% | 8,260 |
| Jun 16, 2025 | 23.92 | 24.10 | 23.83 | 24.02 | - | 0.97% | 3,940 |
| Jun 13, 2025 | 23.68 | 23.84 | 23.67 | 23.79 | - | -1.09% | 4,960 |
| Jun 12, 2025 | 24.09 | 24.09 | 23.85 | 24.05 | - | -0.51% | 2,471 |
| Jun 11, 2025 | 24.25 | 24.25 | 24.14 | 24.17 | - | 0.39% | 1,606 |
| Jun 10, 2025 | 24.24 | 24.24 | 24.08 | 24.08 | - | -0.27% | 3,804 |
| Jun 9, 2025 | 24.14 | 24.19 | 24.08 | 24.14 | - | 0.75% | 3,101 |
| Jun 6, 2025 | 23.97 | 24.01 | 23.87 | 23.96 | - | -0.15% | 6,242 |
| Jun 5, 2025 | 23.89 | 24.00 | 23.83 | 24.00 | - | 1.31% | 22,809 |
| Jun 4, 2025 | 23.56 | 23.75 | 23.56 | 23.69 | - | 0.94% | 1,207 |
| Jun 3, 2025 | 23.36 | 23.50 | 23.24 | 23.47 | - | 0.82% | 8,029 |
| Jun 2, 2025 | 23.25 | 23.28 | 23.14 | 23.28 | - | 0.29% | 2,226 |
| May 30, 2025 | 23.23 | 23.35 | 23.14 | 23.21 | - | -0.10% | 8,003 |
| May 29, 2025 | 23.50 | 23.50 | 23.22 | 23.24 | - | 0.04% | 654 |
| May 28, 2025 | 23.22 | 23.28 | 23.18 | 23.23 | - | 0.19% | 1,189 |
| May 27, 2025 | 23.18 | 23.20 | 23.07 | 23.18 | - | 0.38% | 1,765 |
| May 26, 2025 | 23.20 | 23.20 | 23.05 | 23.10 | - | 0.80% | 4,925 |