Vanguard FTSE Developed World UCITS ETF (LON:VDEV)
London · Delayed Price · Currency is GBP · Price in USD 119.63
-0.78 (-0.65%)
Aug 20, 2025, 4:35 PM BST
LON:VDEV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 119.84 | 120.03 | 119.16 | 119.63 | 119.63 | -0.65% | 7,931 |
| Aug 19, 2025 | 120.46 | 120.68 | 120.36 | 120.41 | 120.41 | -0.03% | 1,679 |
| Aug 18, 2025 | 120.70 | 120.70 | 120.43 | 120.45 | 120.45 | -0.17% | 1,712 |
| Aug 15, 2025 | 121.15 | 121.62 | 120.64 | 120.65 | 120.65 | 0.24% | 4,531 |
| Aug 14, 2025 | 120.60 | 120.71 | 120.14 | 120.36 | 120.36 | -0.11% | 3,096 |
| Aug 13, 2025 | 120.22 | 120.75 | 120.22 | 120.49 | 120.49 | 0.53% | 1,362 |
| Aug 12, 2025 | 119.15 | 119.86 | 118.94 | 119.86 | 119.86 | 0.60% | 3,848 |
| Aug 11, 2025 | 119.58 | 119.58 | 119.03 | 119.14 | 119.14 | 0.02% | 9,969 |
| Aug 8, 2025 | 118.71 | 119.18 | 118.69 | 119.12 | 119.12 | 0.63% | 8,654 |
| Aug 7, 2025 | 118.66 | 119.31 | 118.37 | 118.37 | 118.37 | 0.19% | 10,718 |
| Aug 6, 2025 | 117.93 | 118.14 | 117.63 | 118.14 | 118.14 | 0.66% | 3,020 |
| Aug 5, 2025 | 118.08 | 118.08 | 117.29 | 117.36 | 117.36 | -0.03% | 5,953 |
| Aug 4, 2025 | 116.51 | 117.49 | 116.39 | 117.40 | 117.40 | 1.38% | 16,777 |
| Aug 1, 2025 | 117.15 | 117.26 | 115.68 | 115.80 | 115.80 | -2.04% | 1,504 |
| Jul 31, 2025 | 119.16 | 119.20 | 118.12 | 118.21 | 118.21 | -0.17% | 2,310 |
| Jul 30, 2025 | 118.67 | 118.74 | 118.41 | 118.41 | 118.41 | -0.02% | 824 |
| Jul 29, 2025 | 118.80 | 119.20 | 118.43 | 118.43 | 118.43 | -0.36% | 1,968 |
| Jul 28, 2025 | 119.67 | 119.74 | 118.78 | 118.86 | 118.86 | -0.16% | 87,737 |
| Jul 25, 2025 | 119.02 | 119.07 | 118.71 | 119.05 | 119.05 | -0.12% | 2,704 |
| Jul 24, 2025 | 119.12 | 119.25 | 118.99 | 119.19 | 119.19 | 0.62% | 7,299 |
| Jul 23, 2025 | 118.39 | 118.55 | 118.29 | 118.46 | 118.46 | 0.83% | 804 |
| Jul 22, 2025 | 117.48 | 117.61 | 117.12 | 117.49 | 117.49 | -0.47% | 1,686 |
| Jul 21, 2025 | 117.57 | 118.04 | 117.51 | 118.04 | 118.04 | 0.61% | 2,302 |
| Jul 18, 2025 | 117.58 | 117.84 | 117.33 | 117.33 | 117.33 | 0.17% | 2,558 |
| Jul 17, 2025 | 116.80 | 117.13 | 116.56 | 117.13 | 117.13 | 0.74% | 2,733 |
| Jul 16, 2025 | 116.00 | 116.49 | 116.00 | 116.27 | 116.27 | -0.34% | 6,964 |
| Jul 15, 2025 | 117.21 | 117.80 | 116.59 | 116.67 | 116.67 | -0.14% | 1,010 |
| Jul 14, 2025 | 116.17 | 116.83 | 115.66 | 116.83 | 116.83 | 0.11% | 764 |
| Jul 11, 2025 | 117.04 | 117.04 | 116.60 | 116.70 | 116.70 | -0.49% | 85 |
| Jul 10, 2025 | 116.96 | 117.27 | 116.48 | 117.27 | 117.27 | 0.42% | 30 |
| Jul 9, 2025 | 116.45 | 117.09 | 116.35 | 116.78 | 116.78 | 0.35% | 2,709 |
| Jul 8, 2025 | 116.58 | 116.60 | 116.28 | 116.37 | 116.37 | -0.19% | 3,820 |
| Jul 7, 2025 | 116.65 | 116.89 | 116.55 | 116.59 | 116.59 | -0.08% | 4,298 |
| Jul 4, 2025 | 116.86 | 116.96 | 116.60 | 116.68 | 116.68 | -0.54% | 1,630 |
| Jul 3, 2025 | 116.75 | 117.31 | 116.65 | 117.31 | 117.31 | 0.85% | 25,475 |
| Jul 2, 2025 | 116.52 | 116.56 | 115.91 | 116.32 | 116.32 | 0.29% | 3,467 |
| Jul 1, 2025 | 116.15 | 116.23 | 115.90 | 115.98 | 115.98 | 0.06% | 800 |
| Jun 30, 2025 | 116.26 | 116.26 | 115.77 | 115.91 | 115.91 | 0.09% | 9,065 |
| Jun 27, 2025 | 115.52 | 115.81 | 115.43 | 115.81 | 115.81 | 0.91% | 350 |
| Jun 26, 2025 | 115.00 | 115.00 | 114.50 | 114.77 | 114.77 | 0.70% | 2,319 |
| Jun 25, 2025 | 114.26 | 114.26 | 113.97 | 113.97 | 113.97 | -0.08% | 688 |
| Jun 24, 2025 | 114.02 | 114.19 | 113.58 | 114.06 | 114.06 | 1.57% | 27,491 |
| Jun 23, 2025 | 111.69 | 112.39 | 111.60 | 112.30 | 112.30 | 0.19% | 1,012 |
| Jun 20, 2025 | 112.12 | 112.80 | 112.09 | 112.09 | 112.09 | 0.66% | 13,221 |
| Jun 19, 2025 | 112.68 | 112.68 | 111.36 | 111.36 | 111.36 | -1.89% | 1,900 |
| Jun 18, 2025 | 113.34 | 113.59 | 113.12 | 113.51 | 112.84 | -0.04% | 17,060 |
| Jun 17, 2025 | 113.56 | 113.74 | 113.45 | 113.55 | 112.88 | -0.68% | 3,594 |
| Jun 16, 2025 | 113.65 | 114.47 | 113.61 | 114.33 | 113.66 | 0.48% | 5,417 |
| Jun 13, 2025 | 113.02 | 113.78 | 112.95 | 113.78 | 113.11 | -0.43% | 1,163 |
| Jun 12, 2025 | 113.95 | 114.27 | 113.50 | 114.27 | 113.60 | -0.12% | 811 |