Vanguard FTSE Developed World UCITS ETF (LON:VHVE)
London · Delayed Price · Currency is GBP · Price in USD 136.98
+0.04 (0.03%)
Jan 23, 2026, 4:35 PM GMT
LON:VHVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 136.92 | 137.06 | 136.38 | 136.98 | 136.98 | 0.03% | 31,292 |
| Jan 22, 2026 | 136.38 | 137.00 | 136.38 | 136.94 | 136.94 | 0.91% | 8,613 |
| Jan 21, 2026 | 135.14 | 135.98 | 134.42 | 135.70 | 135.70 | -0.04% | 27,680 |
| Jan 20, 2026 | 135.48 | 135.82 | 134.80 | 135.76 | 135.76 | -0.12% | 29,779 |
| Jan 19, 2026 | 135.94 | 136.26 | 135.62 | 135.92 | 135.92 | -0.96% | 11,935 |
| Jan 16, 2026 | 137.54 | 137.58 | 136.80 | 137.24 | 137.24 | -0.23% | 9,091 |
| Jan 15, 2026 | 137.06 | 137.64 | 137.00 | 137.56 | 137.56 | 0.78% | 17,746 |
| Jan 14, 2026 | 137.08 | 137.18 | 136.24 | 136.50 | 136.50 | -0.44% | 9,593 |
| Jan 13, 2026 | 137.32 | 137.70 | 136.74 | 137.10 | 137.10 | -0.20% | 9,245 |
| Jan 12, 2026 | 136.62 | 137.40 | 136.44 | 137.38 | 137.38 | 0.37% | 17,325 |
| Jan 9, 2026 | 136.12 | 137.00 | 136.04 | 136.88 | 136.88 | 0.62% | 5,740 |
| Jan 8, 2026 | 136.00 | 136.24 | 135.88 | 136.04 | 136.04 | -0.45% | 14,799 |
| Jan 7, 2026 | 136.60 | 136.76 | 136.40 | 136.66 | 136.66 | 0.31% | 25,042 |
| Jan 6, 2026 | 136.22 | 136.48 | 135.82 | 136.24 | 136.24 | 0.15% | 13,306 |
| Jan 5, 2026 | 135.04 | 136.04 | 135.02 | 136.04 | 136.04 | 1.02% | 7,693 |
| Jan 2, 2026 | 135.90 | 135.90 | 134.40 | 134.66 | 134.66 | -0.25% | 30,167 |
| Dec 31, 2025 | 134.94 | 135.00 | 134.66 | 135.00 | 135.00 | -0.30% | 3,817 |
| Dec 30, 2025 | 135.02 | 135.52 | 135.00 | 135.40 | 135.40 | 0.30% | 12,644 |
| Dec 29, 2025 | 135.46 | 135.46 | 134.98 | 135.00 | 135.00 | -0.12% | 4,763 |
| Dec 24, 2025 | 135.00 | 135.20 | 134.96 | 135.16 | 135.16 | 0.24% | 6,147 |
| Dec 23, 2025 | 134.54 | 134.92 | 134.16 | 134.84 | 134.84 | 0.36% | 11,961 |
| Dec 22, 2025 | 133.98 | 134.72 | 133.82 | 134.36 | 134.36 | 0.51% | 9,881 |
| Dec 19, 2025 | 132.84 | 133.70 | 132.74 | 133.68 | 133.68 | 0.25% | 17,363 |
| Dec 18, 2025 | 132.02 | 133.38 | 131.98 | 133.34 | 133.34 | 0.92% | 57,338 |
| Dec 17, 2025 | 132.98 | 133.30 | 132.00 | 132.12 | 132.12 | -0.48% | 9,225 |
| Dec 16, 2025 | 132.76 | 133.58 | 132.62 | 132.76 | 132.76 | -0.61% | 5,787 |
| Dec 15, 2025 | 133.74 | 134.26 | 133.28 | 133.58 | 133.58 | 0.41% | 4,200 |
| Dec 12, 2025 | 134.64 | 134.80 | 132.94 | 133.04 | 133.04 | -0.72% | 9,898 |
| Dec 11, 2025 | 133.28 | 134.24 | 133.00 | 134.00 | 134.00 | 0.49% | 16,545 |
| Dec 10, 2025 | 133.20 | 133.38 | 132.90 | 133.34 | 133.34 | -0.12% | 7,376 |
| Dec 9, 2025 | 133.46 | 133.56 | 133.20 | 133.50 | 133.50 | 0.21% | 6,638 |
| Dec 8, 2025 | 133.94 | 133.94 | 133.22 | 133.22 | 133.22 | -0.27% | 8,241 |
| Dec 5, 2025 | 133.78 | 134.10 | 133.48 | 133.58 | 133.58 | 0.20% | 17,262 |
| Dec 4, 2025 | 133.44 | 133.58 | 133.20 | 133.32 | 133.32 | 0.21% | 11,976 |
| Dec 3, 2025 | 132.90 | 133.36 | 132.38 | 133.04 | 133.04 | 0.50% | 13,711 |
| Dec 2, 2025 | 132.30 | 132.84 | 132.20 | 132.38 | 132.38 | -0.09% | 17,121 |
| Dec 1, 2025 | 132.24 | 132.68 | 132.04 | 132.50 | 132.50 | -0.23% | 8,646 |
| Nov 28, 2025 | 133.00 | 133.00 | 132.20 | 132.80 | 132.80 | 0.33% | 11,615 |
| Nov 27, 2025 | 132.40 | 132.44 | 132.14 | 132.36 | 132.36 | -0.11% | 1,284 |
| Nov 26, 2025 | 131.70 | 132.50 | 131.40 | 132.50 | 132.50 | 1.56% | 7,926 |
| Nov 25, 2025 | 129.94 | 130.46 | 129.34 | 130.46 | 130.46 | 0.55% | 4,828 |
| Nov 24, 2025 | 128.92 | 129.86 | 128.42 | 129.74 | 129.74 | 1.53% | 14,635 |
| Nov 21, 2025 | 127.16 | 127.78 | 126.68 | 127.78 | 127.78 | -1.34% | 37,531 |
| Nov 20, 2025 | 130.26 | 131.00 | 129.52 | 129.52 | 129.52 | 0.57% | 13,553 |
| Nov 19, 2025 | 128.78 | 129.78 | 128.62 | 128.78 | 128.78 | -0.08% | 17,230 |
| Nov 18, 2025 | 129.50 | 129.50 | 127.92 | 128.88 | 128.88 | -1.56% | 16,415 |
| Nov 17, 2025 | 131.80 | 131.98 | 130.48 | 130.92 | 130.92 | -0.64% | 15,588 |
| Nov 14, 2025 | 131.28 | 131.84 | 130.00 | 131.76 | 131.76 | -0.44% | 32,316 |
| Nov 13, 2025 | 133.66 | 133.80 | 132.20 | 132.34 | 132.34 | -0.75% | 4,812 |
| Nov 12, 2025 | 133.54 | 133.68 | 133.20 | 133.34 | 133.34 | 0.53% | 9,602 |