Vanguard Morningstar Mid-Cap Value ETF (LON:0LO7)
London · Delayed Price · Currency is GBP · Price in USD 203.50
-0.58 (-0.28%)
At close: Sep 17, 2026
LON:0LO7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 202.88 | 203.50 | 202.88 | 203.50 | 203.50 | -0.28% | 2 |
| Sep 15, 2026 | 204.08 | 204.08 | 204.08 | 204.08 | 204.08 | -0.54% | - |
| Sep 11, 2026 | 205.14 | 205.19 | 205.14 | 205.19 | 205.19 | 0.32% | 2 |
| Sep 10, 2026 | 204.53 | 204.53 | 204.53 | 204.53 | 204.53 | -1.56% | 1 |
| Sep 8, 2026 | 207.74 | 207.77 | 207.11 | 207.77 | 207.77 | -0.45% | 20 |
| Sep 4, 2026 | 207.97 | 208.78 | 207.97 | 208.71 | 208.71 | -0.14% | 2 |
| Sep 3, 2026 | 208.48 | 209.00 | 208.29 | 209.00 | 209.00 | 0.83% | 9 |
| Sep 2, 2026 | 207.36 | 207.36 | 207.27 | 207.27 | 207.27 | 0.65% | 12 |
| Sep 1, 2026 | 206.99 | 207.29 | 205.93 | 205.93 | 205.93 | -0.45% | 60 |
| Aug 31, 2026 | 207.26 | 207.35 | 206.84 | 206.87 | 206.87 | -0.34% | 9 |
| Aug 28, 2026 | 207.88 | 207.88 | 207.57 | 207.57 | 207.57 | -0.49% | 6 |
| Aug 27, 2026 | 208.59 | 208.59 | 208.59 | 208.59 | 208.59 | -0.39% | 2 |
| Aug 26, 2026 | 209.42 | 209.42 | 209.42 | 209.42 | 209.42 | 0.35% | 2 |
| Aug 25, 2026 | 208.91 | 208.91 | 208.69 | 208.69 | 208.69 | -0.02% | 11 |
| Aug 24, 2026 | 209.39 | 209.87 | 208.73 | 208.73 | 208.73 | -0.14% | 5 |
| Aug 21, 2026 | 209.16 | 209.41 | 209.03 | 209.03 | 209.03 | 0.11% | 7 |
| Aug 20, 2026 | 209.48 | 209.48 | 208.81 | 208.81 | 208.81 | -0.34% | 7 |
| Aug 19, 2026 | 210.24 | 210.93 | 209.52 | 209.52 | 209.52 | -0.17% | 19 |
| Aug 18, 2026 | 210.82 | 210.82 | 209.88 | 209.88 | 209.88 | -0.24% | 21 |
| Aug 17, 2026 | 210.48 | 210.48 | 210.38 | 210.38 | 210.38 | -0.12% | 1 |
| Aug 14, 2026 | 210.68 | 210.70 | 210.63 | 210.63 | 210.63 | 1.04% | 10 |
| Aug 12, 2026 | 208.65 | 208.65 | 208.36 | 208.45 | 208.45 | 0.03% | 12 |
| Aug 11, 2026 | 207.84 | 208.71 | 207.77 | 208.38 | 208.38 | 0.95% | 23 |
| Aug 7, 2026 | 206.43 | 206.43 | 206.17 | 206.42 | 206.42 | 0.03% | 4 |
| Aug 6, 2026 | 207.13 | 207.13 | 206.36 | 206.36 | 206.36 | -0.79% | 3 |
| Aug 5, 2026 | 208.02 | 208.02 | 208.02 | 208.02 | 208.02 | 0.53% | 2 |
| Aug 4, 2026 | 203.77 | 206.91 | 203.77 | 206.91 | 206.91 | 0.66% | 8 |
| Aug 3, 2026 | 205.66 | 205.66 | 205.35 | 205.56 | 205.56 | 0.27% | 4 |
| Jul 31, 2026 | 204.72 | 205.01 | 204.72 | 205.01 | 205.01 | 0.18% | 2 |
| Jul 30, 2026 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | 0.89% | 1 |
| Jul 22, 2026 | 202.82 | 202.82 | 202.82 | 202.82 | 202.82 | 0.59% | 2 |
| Jul 21, 2026 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | -0.34% | 99 |
| Jul 20, 2026 | 202.33 | 202.33 | 202.33 | 202.33 | 202.33 | -1.42% | 1 |
| Jul 17, 2026 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | 1.35% | 2 |
| Jul 16, 2026 | 201.80 | 202.75 | 201.80 | 202.52 | 202.52 | 0.60% | 8 |
| Jul 15, 2026 | 201.62 | 201.62 | 201.15 | 201.30 | 201.30 | -0.10% | 6 |
| Jul 14, 2026 | 202.85 | 202.85 | 201.51 | 201.51 | 201.51 | -0.38% | 8 |
| Jul 13, 2026 | 202.74 | 202.74 | 202.27 | 202.29 | 202.29 | 0.55% | 10 |
| Jul 10, 2026 | 201.27 | 201.34 | 201.18 | 201.18 | 201.18 | 0.21% | 6 |
| Jul 9, 2026 | 199.70 | 200.76 | 199.70 | 200.76 | 200.76 | 0.63% | 8 |
| Jul 8, 2026 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | -0.63% | 2 |
| Jul 7, 2026 | 201.26 | 201.42 | 200.76 | 200.76 | 200.76 | 0.59% | 6 |
| Jul 6, 2026 | 200.27 | 200.27 | 199.59 | 199.59 | 199.59 | 0.11% | 6 |
| Jul 2, 2026 | 199.96 | 200.36 | 199.36 | 199.36 | 199.36 | 0.24% | 12 |
| Jul 1, 2026 | 198.08 | 198.99 | 197.92 | 198.89 | 198.89 | 0.34% | 12 |
| Jun 30, 2026 | 198.00 | 198.21 | 198.00 | 198.21 | 198.21 | -0.38% | 2 |
| Jun 26, 2026 | 198.80 | 198.97 | 198.80 | 198.97 | 198.97 | -0.07% | 4 |
| Jun 25, 2026 | 200.03 | 200.03 | 200.03 | 200.03 | 199.11 | 1.33% | 2 |
| Jun 24, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 196.49 | 0.25% | 2 |
| Jun 23, 2026 | 196.26 | 196.91 | 196.26 | 196.91 | 196.01 | -0.28% | 4 |