Vanguard FTSE Developed Europe UCITS ETF (AMS:VWCG)
Netherlands · Delayed Price · Currency is EUR 50.49
+0.42 (0.84%)
At close: Aug 19, 2025, 5:30 PM CET
AMS:VWCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 50.29 | 50.62 | 50.29 | 50.62 | - | 0.26% | 5,111 |
| Aug 19, 2025 | 50.31 | 50.49 | 50.30 | 50.49 | - | 0.84% | 5,110 |
| Aug 18, 2025 | 50.00 | 50.07 | 50.00 | 50.07 | - | -0.06% | 408 |
| Aug 15, 2025 | 50.22 | 50.22 | 50.08 | 50.10 | - | 0.61% | 263 |
| Aug 14, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | - | - | 661 |
| Aug 13, 2025 | 49.69 | 49.80 | 49.69 | 49.80 | - | 0.58% | 660 |
| Aug 12, 2025 | 49.43 | 49.51 | 49.43 | 49.51 | - | 0.27% | 3,202 |
| Aug 11, 2025 | 49.58 | 49.58 | 49.38 | 49.38 | - | 0.12% | 1 |
| Aug 8, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | - | - | 637 |
| Aug 7, 2025 | 49.29 | 49.32 | 49.29 | 49.32 | - | 0.96% | 636 |
| Aug 6, 2025 | 49.00 | 49.00 | 48.81 | 48.85 | - | -0.10% | 849 |
| Aug 5, 2025 | 49.06 | 49.06 | 48.89 | 48.90 | - | 0.24% | 3 |
| Aug 4, 2025 | 48.69 | 48.78 | 48.69 | 48.78 | - | 1.20% | 141 |
| Aug 1, 2025 | 48.50 | 48.52 | 48.20 | 48.20 | - | -2.30% | 2,721 |
| Jul 31, 2025 | 49.69 | 49.69 | 49.34 | 49.34 | - | -0.75% | 201 |
| Jul 30, 2025 | 49.77 | 49.77 | 49.71 | 49.71 | - | 0.06% | 1,786 |
| Jul 29, 2025 | 49.98 | 49.98 | 49.68 | 49.68 | - | -0.03% | 206 |
| Jul 28, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | - | - | 380 |
| Jul 25, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | - | - | 378 |
| Jul 24, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | - | - | 377 |
| Jul 23, 2025 | 49.56 | 49.71 | 49.56 | 49.70 | - | 1.14% | 376 |
| Jul 22, 2025 | 49.26 | 49.26 | 49.14 | 49.14 | - | -0.35% | 1,179 |
| Jul 21, 2025 | 49.33 | 49.33 | 49.25 | 49.31 | - | -0.08% | 271 |
| Jul 18, 2025 | 49.57 | 49.57 | 49.35 | 49.35 | - | 0.32% | 1,130 |
| Jul 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | - | 21 |
| Jul 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | - | 20 |
| Jul 15, 2025 | 49.35 | 49.35 | 49.20 | 49.20 | - | -0.32% | 19 |
| Jul 14, 2025 | 49.25 | 49.36 | 49.25 | 49.36 | - | - | 50 |
| Jul 11, 2025 | 49.82 | 49.82 | 49.36 | 49.36 | - | -1.19% | 1,363 |
| Jul 10, 2025 | 49.95 | 49.95 | 49.94 | 49.95 | - | 0.60% | 550 |
| Jul 9, 2025 | 49.39 | 49.65 | 49.39 | 49.65 | - | 1.20% | 43 |
| Jul 8, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | - | - | 254 |
| Jul 7, 2025 | 48.88 | 49.06 | 48.85 | 49.06 | - | 0.41% | 254 |
| Jul 4, 2025 | 48.93 | 48.93 | 48.75 | 48.86 | - | -0.01% | 1,667 |
| Jul 3, 2025 | 48.87 | 48.87 | 48.87 | 48.87 | - | - | 13 |
| Jul 2, 2025 | 48.81 | 48.87 | 48.81 | 48.87 | - | 0.12% | 12 |
| Jul 1, 2025 | 48.93 | 48.93 | 48.73 | 48.81 | - | -0.13% | 5,147 |
| Jun 30, 2025 | 49.20 | 49.20 | 48.87 | 48.87 | - | -0.36% | 7,487 |
| Jun 27, 2025 | 48.97 | 49.05 | 48.97 | 49.05 | - | 1.09% | 67 |
| Jun 26, 2025 | 48.59 | 48.59 | 48.52 | 48.52 | - | 0.08% | 8 |
| Jun 25, 2025 | 48.95 | 48.95 | 48.48 | 48.48 | - | -0.80% | 960 |
| Jun 24, 2025 | 49.06 | 49.06 | 48.84 | 48.87 | - | 1.13% | 1,364 |
| Jun 23, 2025 | 48.30 | 48.39 | 48.19 | 48.32 | - | -0.09% | 1,858 |
| Jun 20, 2025 | 48.37 | 48.37 | 48.37 | 48.37 | - | - | 5,354 |
| Jun 19, 2025 | 48.49 | 48.50 | 48.37 | 48.37 | - | -0.80% | 5,353 |
| Jun 18, 2025 | 48.96 | 48.96 | 48.76 | 48.76 | - | -0.38% | 272 |
| Jun 17, 2025 | 48.92 | 49.05 | 48.92 | 48.94 | - | -0.83% | 8 |
| Jun 16, 2025 | 49.26 | 49.41 | 49.19 | 49.35 | - | 0.42% | 13,640 |
| Jun 13, 2025 | 49.13 | 49.27 | 49.13 | 49.15 | - | -0.92% | 1,141 |
| Jun 12, 2025 | 49.60 | 49.68 | 49.39 | 49.60 | - | -0.75% | 310 |