Vanguard FTSE 250 UCITS ETF (LON:VMID)
33.30
+0.10 (0.30%)
Oct 20, 2025, 4:35 PM BST
LON:VMID Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 33.30 | 33.35 | 32.89 | 33.20 | 33.20 | -1.01% | 183,116 |
Oct 16, 2025 | 33.67 | 33.67 | 33.40 | 33.54 | 33.54 | -0.06% | 101,854 |
Oct 15, 2025 | 33.62 | 33.74 | 33.56 | 33.56 | 33.56 | -0.06% | 126,322 |
Oct 14, 2025 | 33.54 | 33.60 | 33.37 | 33.58 | 33.58 | -0.15% | 114,387 |
Oct 13, 2025 | 33.26 | 33.64 | 33.25 | 33.63 | 33.63 | 1.23% | 126,532 |
Oct 10, 2025 | 33.58 | 33.66 | 33.21 | 33.22 | 33.22 | -1.07% | 135,538 |
Oct 9, 2025 | 33.57 | 33.71 | 33.51 | 33.58 | 33.58 | -0.03% | 128,514 |
Oct 8, 2025 | 33.64 | 33.65 | 33.42 | 33.59 | 33.59 | 0.27% | 92,352 |
Oct 7, 2025 | 33.66 | 33.71 | 33.50 | 33.50 | 33.50 | -0.42% | 31,820 |
Oct 6, 2025 | 33.82 | 33.83 | 33.60 | 33.64 | 33.64 | -0.50% | 126,088 |
Oct 3, 2025 | 33.65 | 33.86 | 33.61 | 33.81 | 33.81 | 0.68% | 136,917 |
Oct 2, 2025 | 33.60 | 33.75 | 33.48 | 33.58 | 33.58 | 0.09% | 98,972 |
Oct 1, 2025 | 33.40 | 33.56 | 33.35 | 33.55 | 33.55 | 0.18% | 191,643 |
Sep 30, 2025 | 33.34 | 33.53 | 33.21 | 33.49 | 33.49 | 0.63% | 176,805 |
Sep 29, 2025 | 33.09 | 33.28 | 33.04 | 33.28 | 33.28 | 0.91% | 416,499 |
Sep 26, 2025 | 32.91 | 33.05 | 32.73 | 32.98 | 32.98 | 0.43% | 130,158 |
Sep 25, 2025 | 32.90 | 32.95 | 32.79 | 32.84 | 32.84 | -0.42% | 170,855 |
Sep 24, 2025 | 33.02 | 33.14 | 32.85 | 32.98 | 32.98 | -0.03% | 150,508 |
Sep 23, 2025 | 32.89 | 33.14 | 32.89 | 32.99 | 32.99 | 0.46% | 179,872 |
Sep 22, 2025 | 32.81 | 32.92 | 32.69 | 32.84 | 32.84 | 0.06% | 122,129 |
Sep 19, 2025 | 33.14 | 33.14 | 32.82 | 32.82 | 32.82 | -0.73% | 365,247 |
Sep 18, 2025 | 33.00 | 33.10 | 32.85 | 33.06 | 33.06 | -0.24% | 89,707 |
Sep 17, 2025 | 33.01 | 33.22 | 33.00 | 33.14 | 32.85 | 0.55% | 86,343 |
Sep 16, 2025 | 33.16 | 33.33 | 32.96 | 32.96 | 32.67 | -0.69% | 137,050 |
Sep 15, 2025 | 33.17 | 33.37 | 33.12 | 33.19 | 32.90 | 0.12% | 138,657 |
Sep 12, 2025 | 33.32 | 33.35 | 33.13 | 33.15 | 32.86 | -0.27% | 76,975 |
Sep 11, 2025 | 33.12 | 33.28 | 33.00 | 33.24 | 32.96 | 0.70% | 63,914 |
Sep 10, 2025 | 33.15 | 33.20 | 33.01 | 33.01 | 32.72 | -0.24% | 76,326 |
Sep 9, 2025 | 33.28 | 33.34 | 33.05 | 33.09 | 32.80 | -0.30% | 38,360 |
Sep 8, 2025 | 33.24 | 33.29 | 33.08 | 33.19 | 32.90 | 0.48% | 80,897 |
Sep 5, 2025 | 32.97 | 33.17 | 32.95 | 33.03 | 32.75 | 0.43% | 72,735 |
Sep 4, 2025 | 32.65 | 32.94 | 32.58 | 32.89 | 32.60 | 0.77% | 95,611 |
Sep 3, 2025 | 32.46 | 32.65 | 32.34 | 32.64 | 32.35 | 0.74% | 156,123 |
Sep 2, 2025 | 33.17 | 33.19 | 32.40 | 32.40 | 32.12 | -2.20% | 263,666 |
Sep 1, 2025 | 33.19 | 33.24 | 33.10 | 33.13 | 32.84 | 0.09% | 64,894 |
Aug 29, 2025 | 33.28 | 33.40 | 33.10 | 33.10 | 32.82 | -0.63% | 266,682 |
Aug 28, 2025 | 33.40 | 33.48 | 33.20 | 33.31 | 33.02 | -0.21% | 53,316 |
Aug 27, 2025 | 33.42 | 33.57 | 33.28 | 33.38 | 33.09 | -0.36% | 94,163 |
Aug 26, 2025 | 33.61 | 33.74 | 33.42 | 33.50 | 33.21 | -0.83% | 143,152 |
Aug 22, 2025 | 33.40 | 33.79 | 33.35 | 33.78 | 33.49 | 1.17% | 48,471 |
Aug 21, 2025 | 33.51 | 33.51 | 33.29 | 33.39 | 33.10 | -0.24% | 67,630 |
Aug 20, 2025 | 33.44 | 33.47 | 33.24 | 33.47 | 33.19 | 0.18% | 168,244 |
Aug 19, 2025 | 33.24 | 33.48 | 33.24 | 33.41 | 33.12 | 0.45% | 149,607 |
Aug 18, 2025 | 33.40 | 33.42 | 33.20 | 33.26 | 32.98 | - | 68,636 |
Aug 15, 2025 | 33.47 | 33.52 | 33.26 | 33.26 | 32.98 | -0.33% | 101,984 |
Aug 14, 2025 | 33.33 | 33.46 | 33.29 | 33.37 | 33.08 | - | 211,386 |
Aug 13, 2025 | 33.42 | 33.49 | 33.33 | 33.37 | 33.08 | 0.06% | 95,325 |
Aug 12, 2025 | 33.35 | 33.56 | 33.29 | 33.35 | 33.06 | -0.18% | 74,724 |
Aug 11, 2025 | 33.48 | 33.54 | 33.37 | 33.41 | 33.12 | -0.30% | 40,037 |
Aug 8, 2025 | 33.56 | 33.56 | 33.40 | 33.51 | 33.22 | 0.06% | 74,376 |