![Vanguard Ftse Developed Eu ex Uk Ucits Etf](/common/images/company/BIT_VERE.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1722009300 | 45.685 | 0.36 | 0.78 | 45.6 | 45.685 | 45.6 | 6424 |
1721922900 | 45.33 | -0.78 | -1.69 | 45.33 | 45.33 | 45.33 | 55 |
1721836500 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
1721750100 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
1721663700 | 46.11 | -0.01 | -0.01 | 46.11 | 46.11 | 46.11 | 74 |
1721404500 | 46.115 | 0 | 0.00 | 46.115 | 46.115 | 46.115 | 0 |
1721318100 | 46.115 | 0.2 | 0.42 | 46.115 | 46.115 | 46.115 | 14 |
1721231700 | 45.92 | -0.49 | -1.06 | 46.13 | 46.13 | 45.92 | 1028 |
1721145300 | 46.41 | -0.13 | -0.28 | 46.41 | 46.41 | 46.41 | 100 |
1721058900 | 46.54 | -0.52 | -1.09 | 47.02 | 47.02 | 46.54 | 4573 |
1720799700 | 47.055 | 0.53 | 1.15 | 47.055 | 47.055 | 47.055 | 45 |
1720713300 | 46.52 | 0.58 | 1.26 | 46.56 | 46.56 | 46.52 | 69 |
1720626900 | 45.94 | -0.06 | -0.13 | 45.94 | 45.94 | 45.94 | 207 |
1720540500 | 46 | -0.57 | -1.21 | 46 | 46 | 46 | 178 |
1720454100 | 46.565 | -0.07 | -0.15 | 46.565 | 46.565 | 46.565 | 103 |
1720194900 | 46.635 | 0.19 | 0.41 | 46.635 | 46.635 | 46.635 | 850 |
1720108500 | 46.445 | 0.84 | 1.85 | 46.445 | 46.445 | 46.445 | 105 |
1720022100 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
1719935700 | 45.6 | -0.57 | -1.22 | 45.845 | 45.845 | 45.6 | 109 |
1719849300 | 46.165 | -0.49 | -1.04 | 46.165 | 46.165 | 46.165 | 14 |
1719590100 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
1719503700 | 46.65 | 0 | 0.00 | 46.65 | 46.65 | 46.65 | 0 |
1719417300 | 46.65 | 0.27 | 0.59 | 46.65 | 46.65 | 46.65 | 66 |
1719330900 | 46.375 | -0.18 | -0.38 | 46.345 | 46.415 | 46.345 | 2013 |
1719244500 | 46.55 | 0.42 | 0.92 | 46.2 | 46.55 | 46.2 | 2116 |
1718985300 | 46.125 | 0 | 0.00 | 46.125 | 46.125 | 46.125 | 0 |
1718898900 | 46.125 | 0 | 0.00 | 46.125 | 46.125 | 46.125 | 0 |
1718812500 | 46.125 | 0.16 | 0.35 | 46.115 | 46.125 | 46.09 | 2217 |
1718726100 | 45.965 | 0.17 | 0.37 | 45.965 | 45.965 | 45.965 | 98 |
1718639700 | 45.795 | -0.01 | -0.01 | 45.785 | 45.795 | 45.785 | 95 |
1718380500 | 45.8 | -0.91 | -1.94 | 46.12 | 46.12 | 45.8 | 3702 |
1718294100 | 46.705 | 0 | 0.00 | 46.705 | 46.705 | 46.705 | 0 |
1718207700 | 46.705 | 0.14 | 0.31 | 46.705 | 46.705 | 46.705 | 11 |
1718121300 | 46.56 | -0.19 | -0.41 | 46.955 | 46.955 | 46.56 | 5689 |
1718034900 | 46.75 | -0.48 | -1.02 | 46.75 | 46.75 | 46.75 | 6 |
1717775700 | 47.23 | 0 | 0.00 | 47.23 | 47.23 | 47.23 | 0 |
1717689300 | 47.23 | 0.36 | 0.77 | 47.23 | 47.23 | 47.23 | 205 |
1717602900 | 46.87 | 0.45 | 0.98 | 46.87 | 46.87 | 46.87 | 12 |
1717516500 | 46.415 | -0.24 | -0.50 | 46.21 | 46.54 | 46.205 | 39523 |
1717430100 | 46.65 | 0.22 | 0.47 | 46.735 | 46.735 | 46.65 | 369 |
1717170900 | 46.43 | 0.4 | 0.86 | 46.43 | 46.43 | 46.43 | 506 |
1717084500 | 46.035 | 0 | 0.00 | 46.035 | 46.035 | 46.035 | 0 |
1716998100 | 46.035 | -0.56 | -1.20 | 46.055 | 46.06 | 46.035 | 2550 |
1716911700 | 46.595 | 0.2 | 0.42 | 46.82 | 46.82 | 46.595 | 161 |
1716825300 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
1716566100 | 46.4 | -0.42 | -0.89 | 46.4 | 46.4 | 46.4 | 150 |
1716479700 | 46.815 | 0.34 | 0.74 | 46.815 | 46.815 | 46.815 | 100 |
1716393300 | 46.47 | -0.04 | -0.09 | 46.47 | 46.47 | 46.47 | 65 |
1716306900 | 46.51 | -0.32 | -0.68 | 46.69 | 46.69 | 46.51 | 1231 |
1716220500 | 46.83 | 0.2 | 0.43 | 46.78 | 46.83 | 46.78 | 449 |
1715961300 | 46.63 | -0.13 | -0.27 | 46.5 | 46.63 | 46.5 | 62 |
1715874900 | 46.755 | 0.05 | 0.10 | 46.83 | 46.83 | 46.74 | 362 |
1715788500 | 46.71 | 0.36 | 0.78 | 46.62 | 46.71 | 46.62 | 709 |
1715702100 | 46.35 | -0.02 | -0.03 | 46.405 | 46.405 | 46.35 | 246 |
1715615700 | 46.365 | 0 | 0.00 | 46.365 | 46.365 | 46.365 | 0 |
1715356500 | 46.365 | 0.52 | 1.15 | 46.175 | 46.365 | 46.17 | 307 |
1715270100 | 45.84 | -0.01 | -0.02 | 45.86 | 45.86 | 45.715 | 1457 |
1715183700 | 45.85 | 0.32 | 0.69 | 45.89 | 45.89 | 45.845 | 379 |
1715097300 | 45.535 | 0.52 | 1.16 | 45.25 | 45.535 | 45.25 | 544 |
1715010900 | 45.015 | 0.38 | 0.85 | 44.885 | 45.015 | 44.885 | 430 |
1714751700 | 44.635 | 0 | 0.00 | 44.635 | 44.635 | 44.635 | 0 |
1714665300 | 44.635 | -0.28 | -0.61 | 44.575 | 44.635 | 44.575 | 147 |
1714492500 | 44.91 | -0.21 | -0.47 | 45.04 | 45.04 | 44.91 | 332 |
1714406100 | 45.12 | 0.34 | 0.77 | 45.12 | 45.12 | 45.12 | 42 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.