Vanguard Ftse Global Small-cap UCITS ETF (LON:VSMD)
London · Delayed Price · Currency is GBP · Price in USD 4.890
+0.013 (0.26%)
At close: Sep 22, 2026
LON:VSMD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.91 | 4.90 | 4.86 | 4.89 | 4.89 | 0.26% | 16,590 |
| Sep 21, 2026 | 4.88 | 4.90 | 4.83 | 4.88 | 4.88 | 0.91% | 4,165 |
| Sep 18, 2026 | 4.90 | 4.88 | 4.88 | 4.83 | 4.83 | -0.77% | 38 |
| Sep 17, 2026 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | 0.13% | 6,515 |
| Sep 16, 2026 | 4.82 | 4.88 | 4.82 | 4.87 | 4.86 | 0.88% | 97 |
| Sep 15, 2026 | 4.85 | 4.87 | 4.81 | 4.83 | 4.82 | -0.54% | 253 |
| Sep 14, 2026 | 4.91 | 4.91 | 4.86 | 4.85 | 4.85 | -1.30% | 7,375 |
| Sep 11, 2026 | 4.90 | 4.93 | 4.90 | 4.92 | 4.91 | 0.52% | 295 |
| Sep 10, 2026 | 4.99 | 4.99 | 4.89 | 4.89 | 4.89 | -1.04% | 9,271 |
| Sep 9, 2026 | 5.01 | 5.03 | 4.95 | 4.94 | 4.94 | -1.34% | 2,288 |
| Sep 8, 2026 | 5.00 | 5.03 | 4.99 | 5.01 | 5.00 | 0.25% | 566 |
| Sep 7, 2026 | 5.02 | 5.04 | 4.99 | 5.00 | 4.99 | -0.06% | 188 |
| Sep 4, 2026 | 5.00 | 5.03 | 4.98 | 5.00 | 5.00 | 0.27% | 394 |
| Sep 3, 2026 | 4.96 | 5.02 | 4.95 | 4.99 | 4.98 | 0.91% | 198 |
| Sep 2, 2026 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | 0.02% | 20,109 |
| Sep 1, 2026 | 5.02 | 5.02 | 4.95 | 4.94 | 4.94 | -1.80% | 832 |
| Aug 28, 2026 | 5.10 | 5.10 | 5.03 | 5.03 | 5.03 | -0.40% | 338 |
| Aug 27, 2026 | 5.09 | 5.11 | 5.05 | 5.05 | 5.05 | 0.37% | 200 |
| Aug 26, 2026 | 5.04 | 5.06 | 5.02 | 5.03 | 5.03 | 0.07% | 149 |
| Aug 25, 2026 | 5.04 | 5.06 | 5.01 | 5.03 | 5.02 | 0.50% | 41,504 |
| Aug 24, 2026 | 5.03 | 5.06 | 5.01 | 5.01 | 5.00 | -0.37% | 279 |
| Aug 21, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.20% | - |