Vanguard FTSE Developed Europe ex UK UCITS ETF (LON:VERX)
London · Delayed Price · Currency is GBP · Price in GBX 37.07
+0.07 (0.18%)
Aug 28, 2025, 4:35 PM BST
LON:VERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 37.10 | 37.26 | 36.95 | 37.07 | 37.07 | 0.19% | 68,831 |
| Aug 27, 2025 | 37.08 | 37.16 | 36.89 | 37.00 | 37.00 | -0.32% | 90,673 |
| Aug 26, 2025 | 37.10 | 37.27 | 36.99 | 37.12 | 37.12 | -1.62% | 147,621 |
| Aug 22, 2025 | 37.35 | 37.87 | 37.35 | 37.73 | 37.73 | 0.59% | 61,476 |
| Aug 21, 2025 | 37.53 | 37.71 | 37.34 | 37.51 | 37.51 | -0.16% | 71,445 |
| Aug 20, 2025 | 37.25 | 37.59 | 37.22 | 37.57 | 37.57 | 0.21% | 108,348 |
| Aug 19, 2025 | 37.17 | 37.53 | 37.03 | 37.49 | 37.49 | 1.02% | 75,068 |
| Aug 18, 2025 | 37.21 | 37.38 | 36.95 | 37.11 | 37.11 | -0.11% | 60,077 |
| Aug 15, 2025 | 37.10 | 37.30 | 36.96 | 37.15 | 37.15 | 0.65% | 86,846 |
| Aug 14, 2025 | 36.72 | 36.93 | 36.69 | 36.91 | 36.91 | 0.19% | 115,477 |
| Aug 13, 2025 | 36.78 | 36.87 | 36.73 | 36.84 | 36.84 | 0.49% | 122,279 |
| Aug 12, 2025 | 36.69 | 36.71 | 36.42 | 36.66 | 36.66 | 0.16% | 60,474 |
| Aug 11, 2025 | 36.89 | 36.90 | 36.56 | 36.60 | 36.60 | -0.49% | 67,780 |
| Aug 8, 2025 | 36.74 | 36.83 | 36.67 | 36.78 | 36.78 | 0.30% | 288,536 |
| Aug 7, 2025 | 36.54 | 36.99 | 36.53 | 36.67 | 36.67 | 0.66% | 71,275 |
| Aug 6, 2025 | 36.48 | 36.72 | 36.36 | 36.43 | 36.43 | 0.16% | 102,420 |
| Aug 5, 2025 | 36.48 | 36.55 | 36.32 | 36.37 | 36.37 | 0.06% | 56,162 |
| Aug 4, 2025 | 35.98 | 36.35 | 35.98 | 36.35 | 36.35 | 1.37% | 161,532 |
| Aug 1, 2025 | 36.13 | 36.17 | 35.59 | 35.86 | 35.86 | -1.81% | 59,643 |
| Jul 31, 2025 | 36.92 | 37.10 | 36.51 | 36.52 | 36.52 | -0.81% | 96,107 |
| Jul 30, 2025 | 37.08 | 37.08 | 36.71 | 36.82 | 36.82 | -0.16% | 65,617 |
| Jul 29, 2025 | 36.99 | 37.34 | 36.86 | 36.88 | 36.88 | -0.27% | 930,815 |
| Jul 28, 2025 | 37.74 | 37.78 | 36.94 | 36.98 | 36.98 | -0.96% | 98,389 |
| Jul 25, 2025 | 37.19 | 37.40 | 37.11 | 37.34 | 37.34 | 0.21% | 55,467 |
| Jul 24, 2025 | 37.31 | 37.51 | 36.97 | 37.26 | 37.26 | 0.81% | 31,306 |
| Jul 23, 2025 | 37.01 | 37.15 | 36.79 | 36.96 | 36.96 | 0.71% | 173,857 |
| Jul 22, 2025 | 36.74 | 36.82 | 36.56 | 36.70 | 36.70 | -0.41% | 76,588 |
| Jul 21, 2025 | 36.83 | 36.85 | 36.66 | 36.85 | 36.85 | -0.03% | 65,076 |
| Jul 18, 2025 | 36.92 | 37.10 | 36.80 | 36.86 | 36.86 | 0.22% | 144,312 |
| Jul 17, 2025 | 36.76 | 36.88 | 36.62 | 36.78 | 36.78 | 0.60% | 80,766 |
| Jul 16, 2025 | 36.64 | 36.76 | 36.52 | 36.56 | 36.56 | -0.52% | 114,572 |
| Jul 15, 2025 | 37.05 | 37.21 | 36.75 | 36.75 | 36.75 | -0.57% | 66,746 |
| Jul 14, 2025 | 36.60 | 36.98 | 36.39 | 36.96 | 36.96 | 0.11% | 136,652 |
| Jul 11, 2025 | 37.03 | 37.19 | 36.80 | 36.92 | 36.92 | -0.57% | 49,996 |
| Jul 10, 2025 | 37.11 | 37.28 | 37.09 | 37.13 | 37.13 | 0.30% | 79,162 |
| Jul 9, 2025 | 36.75 | 37.05 | 36.67 | 37.02 | 37.02 | 0.82% | 80,285 |
| Jul 8, 2025 | 36.57 | 36.74 | 36.38 | 36.72 | 36.72 | 0.71% | 123,423 |
| Jul 7, 2025 | 36.39 | 36.47 | 36.17 | 36.46 | 36.46 | 0.19% | 80,740 |
| Jul 4, 2025 | 36.33 | 36.44 | 36.16 | 36.39 | 36.39 | -0.22% | 72,873 |
| Jul 3, 2025 | 36.60 | 36.65 | 36.42 | 36.47 | 36.47 | -0.22% | 61,910 |
| Jul 2, 2025 | 36.05 | 36.63 | 36.05 | 36.55 | 36.55 | 1.25% | 81,768 |
| Jul 1, 2025 | 36.17 | 36.21 | 35.93 | 36.10 | 36.10 | 0.03% | 197,961 |
| Jun 30, 2025 | 36.27 | 36.47 | 36.00 | 36.09 | 36.09 | -0.17% | 130,150 |
| Jun 27, 2025 | 35.78 | 36.15 | 35.78 | 36.15 | 36.15 | 1.69% | 69,259 |
| Jun 26, 2025 | 35.61 | 35.71 | 35.46 | 35.55 | 35.55 | -0.11% | 72,693 |
| Jun 25, 2025 | 36.10 | 36.10 | 35.58 | 35.59 | 35.59 | -0.81% | 79,936 |
| Jun 24, 2025 | 35.82 | 36.27 | 35.74 | 35.88 | 35.88 | 1.13% | 82,100 |
| Jun 23, 2025 | 35.34 | 35.69 | 35.34 | 35.48 | 35.48 | -0.42% | 117,764 |
| Jun 20, 2025 | 35.63 | 35.87 | 35.54 | 35.63 | 35.63 | 0.51% | 317,732 |
| Jun 19, 2025 | 35.62 | 35.82 | 35.40 | 35.45 | 35.45 | -3.14% | 52,844 |