Vanguard FTSE Developed World UCITS ETF (AMS:VEVE)
Netherlands · Delayed Price · Currency is EUR 102.84
+0.15 (0.15%)
At close: Aug 13, 2025, 5:30 PM CET
G1 Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 102.91 | 103.08 | 102.77 | 102.80 | - | 0.11% | 6,028 |
| Aug 12, 2025 | 102.60 | 102.86 | 102.38 | 102.69 | - | 0.03% | 5,666 |
| Aug 11, 2025 | 102.44 | 102.70 | 102.30 | 102.66 | - | 0.52% | 1,392 |
| Aug 8, 2025 | 101.95 | 102.30 | 101.94 | 102.13 | - | 0.34% | 612 |
| Aug 7, 2025 | 101.64 | 102.32 | 101.64 | 101.78 | - | 0.22% | 1,429 |
| Aug 6, 2025 | 101.85 | 101.85 | 101.14 | 101.56 | - | 0.22% | 2,012 |
| Aug 5, 2025 | 102.11 | 102.27 | 101.34 | 101.34 | - | -0.19% | 1,372 |
| Aug 4, 2025 | 100.64 | 101.55 | 100.64 | 101.53 | - | 1.17% | 1,236 |
| Aug 1, 2025 | 102.44 | 102.44 | 99.89 | 100.36 | - | -2.94% | 5,927 |
| Jul 31, 2025 | 103.91 | 104.15 | 103.18 | 103.40 | - | 0.23% | 41,713 |
| Jul 30, 2025 | 102.63 | 103.35 | 102.54 | 103.16 | - | 0.48% | 235 |
| Jul 29, 2025 | 102.98 | 103.16 | 102.67 | 102.67 | - | 0.46% | 11,000 |
| Jul 28, 2025 | 102.08 | 102.34 | 102.08 | 102.20 | - | 0.74% | 2,039 |
| Jul 25, 2025 | 101.26 | 101.46 | 101.16 | 101.45 | - | 0.23% | 1,987 |
| Jul 24, 2025 | 101.32 | 101.42 | 101.00 | 101.22 | - | 0.22% | 545 |
| Jul 23, 2025 | 100.77 | 101.03 | 100.77 | 101.00 | - | 0.87% | 584 |
| Jul 22, 2025 | 100.54 | 100.59 | 100.13 | 100.13 | - | -0.69% | 24 |
| Jul 21, 2025 | 100.96 | 101.06 | 100.77 | 100.83 | - | 0.12% | 132 |
| Jul 18, 2025 | 101.19 | 101.19 | 100.71 | 100.71 | - | -0.30% | 1,706 |
| Jul 17, 2025 | 100.83 | 101.01 | 100.60 | 101.01 | - | 1.52% | 455 |
| Jul 16, 2025 | 99.82 | 100.52 | 99.48 | 99.50 | - | -0.99% | 1,896 |
| Jul 15, 2025 | 100.40 | 101.00 | 100.33 | 100.49 | - | 0.53% | 2,203 |
| Jul 14, 2025 | 99.61 | 99.96 | 99.52 | 99.96 | - | 0.13% | 685 |
| Jul 11, 2025 | 100.19 | 100.19 | 99.64 | 99.83 | - | -0.53% | 373 |
| Jul 10, 2025 | 99.77 | 100.36 | 99.67 | 100.36 | - | 0.64% | 439 |
| Jul 9, 2025 | 99.34 | 100.00 | 99.27 | 99.72 | - | 0.40% | 2,149 |
| Jul 8, 2025 | 99.19 | 99.53 | 99.12 | 99.32 | - | -0.01% | 2,592 |
| Jul 7, 2025 | 99.28 | 99.61 | 99.24 | 99.33 | - | 0.24% | 1,450 |
| Jul 4, 2025 | 99.32 | 99.32 | 98.99 | 99.09 | - | -0.69% | 647 |
| Jul 3, 2025 | 98.98 | 99.78 | 98.83 | 99.78 | - | 1.05% | 545 |
| Jul 2, 2025 | 98.92 | 98.92 | 98.50 | 98.74 | - | 0.24% | 644 |
| Jul 1, 2025 | 98.71 | 98.71 | 98.03 | 98.50 | - | -0.16% | 1,878 |
| Jun 30, 2025 | 99.01 | 99.08 | 98.61 | 98.66 | - | -0.25% | 8,677 |
| Jun 27, 2025 | 98.56 | 98.91 | 98.40 | 98.91 | - | 0.79% | 560 |
| Jun 26, 2025 | 97.97 | 98.18 | 97.78 | 98.13 | - | 0.09% | 345 |
| Jun 25, 2025 | 98.47 | 98.56 | 98.04 | 98.04 | - | -0.04% | 487 |
| Jun 24, 2025 | 98.25 | 98.26 | 97.93 | 98.08 | - | 0.88% | 1,475 |
| Jun 23, 2025 | 97.09 | 97.57 | 97.09 | 97.22 | - | -0.17% | 1,304 |
| Jun 20, 2025 | 97.37 | 98.00 | 97.16 | 97.39 | - | 0.30% | 2,136 |
| Jun 19, 2025 | 97.84 | 97.84 | 97.10 | 97.10 | - | -1.35% | 148 |
| Jun 18, 2025 | 98.43 | 98.68 | 98.43 | 98.43 | - | -0.13% | 91 |
| Jun 17, 2025 | 98.31 | 98.56 | 98.12 | 98.56 | - | -0.11% | 586 |
| Jun 16, 2025 | 98.30 | 98.74 | 98.22 | 98.67 | - | 0.34% | 2,027 |
| Jun 13, 2025 | 97.78 | 98.61 | 97.78 | 98.34 | - | -0.41% | 649 |
| Jun 12, 2025 | 98.94 | 98.94 | 97.93 | 98.74 | - | -0.83% | 524 |
| Jun 11, 2025 | 99.83 | 99.83 | 99.57 | 99.57 | - | -0.03% | 981 |
| Jun 10, 2025 | 99.75 | 99.75 | 99.50 | 99.60 | - | 0.12% | 123 |
| Jun 9, 2025 | 99.50 | 99.71 | 99.45 | 99.48 | - | -0.06% | 288 |
| Jun 6, 2025 | 99.00 | 99.94 | 98.81 | 99.54 | - | 0.36% | 1,636 |
| Jun 5, 2025 | 99.15 | 99.28 | 98.39 | 99.18 | - | 0.07% | 898 |