Vanguard Ftse Developed Asia Pacific ex Japan Ucits Etf (VDPX.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735313700 | 19.055 | -0.03 | -0.17 | 19.30225 | 19.30225 | 19.055 | 1566 |
| 1735057680 | 19.087 | 0 | 0.00 | 19.087 | 19.087 | 19.087 | 0 |
| 1734971280 | 19.087 | 0.2 | 1.06 | 19.1703 | 19.2675 | 19.065 | 24889 |
| 1734712200 | 18.886 | -0.17 | -0.87 | 18.9015 | 23.62125 | 18.8628 | 11030 |
| 1734622440 | 19.05175 | -0.34 | -1.73 | 19.01 | 19.1725 | 18.9525 | 2997 |
| 1734536340 | 19.38775 | 0.02 | 0.10 | 19.419 | 19.4325 | 19.38775 | 3344 |
| 1734449880 | 19.3675 | -0.14 | -0.70 | 19.4075 | 19.45 | 19.35675 | 2526 |
| 1734366420 | 19.505 | -0.13 | -0.67 | 19.5525 | 19.59 | 19.4955 | 950 |
| 1734104460 | 19.6375 | 0.09 | 0.44 | 19.655 | 19.6825 | 19.6375 | 1598 |
| 1734020880 | 19.55075 | -0.15 | -0.78 | 19.5695 | 24.87625 | 19.519 | 6665 |
| 1733931060 | 19.7045 | 0.03 | 0.14 | 19.5805 | 19.7045 | 19.5625 | 2408 |
| 1733848080 | 19.6775 | -0.19 | -0.95 | 19.7275 | 19.7282 | 19.65 | 4903 |
| 1733761860 | 19.867 | 0.14 | 0.71 | 19.69 | 19.867 | 19.69 | 12505 |
| 1733495700 | 19.726 | -0.2 | -0.99 | 19.7929 | 19.7929 | 19.7029 | 12798 |
| 1733416140 | 19.923 | -0.09 | -0.47 | 19.975 | 25.401 | 19.91 | 10955 |
| 1733326500 | 20.017 | 0.11 | 0.55 | 20.095 | 20.107 | 19.98325 | 13095 |
| 1733239800 | 19.9075 | -0.29 | -1.45 | 20.3465 | 20.36 | 19.8875 | 9096 |
| 1733156940 | 20.20075 | 0.01 | 0.03 | 20.15225 | 25.60925 | 20.1317 | 6984 |
| 1732897620 | 20.195 | -0.06 | -0.27 | 20.13325 | 25.55525 | 20.1175 | 4786 |
| 1732808160 | 20.25 | -0.02 | -0.09 | 20.25775 | 25.613 | 20.21 | 87 |
| 1732721820 | 20.2688 | -0.04 | -0.20 | 20.349 | 20.355 | 20.2688 | 13839 |
| 1732638480 | 20.30975 | -0.14 | -0.70 | 20.3389 | 20.36925 | 20.2928 | 6904 |
| 1732548840 | 20.4525 | 0.09 | 0.43 | 20.45 | 20.5028 | 20.4393 | 22077 |
| 1732289460 | 20.365 | 0.15 | 0.75 | 20.3505 | 20.39125 | 20.271 | 1233 |
| 1732203480 | 20.213 | 0.1 | 0.48 | 20.1247 | 20.24575 | 20.1137 | 3294 |
| 1732120140 | 20.11575 | 0.04 | 0.20 | 20.1325 | 20.134 | 19.988 | 2926 |
| 1732033620 | 20.075 | 0.05 | 0.24 | 20.1495 | 25.3825 | 20.05 | 7037 |
| 1731947580 | 20.0275 | 0.14 | 0.69 | 19.9943 | 25.20475 | 19.9568 | 5581 |
| 1731688080 | 19.89 | 0.07 | 0.38 | 19.8575 | 19.945 | 19.84 | 10484 |
| 1731598260 | 19.8155 | 0.16 | 0.79 | 19.7295 | 19.8155 | 19.7295 | 5352 |
| 1731511920 | 19.66 | -0.15 | -0.73 | 19.6875 | 19.7489 | 19.66 | 1267 |
| 1731428820 | 19.805 | -0.21 | -1.07 | 19.8165 | 25.367 | 19.6996 | 9987 |
| 1731342540 | 20.01925 | -0.01 | -0.04 | 20.0421 | 20.0475 | 19.9875 | 11808 |
| 1731083160 | 20.0275 | -0.18 | -0.90 | 20.12925 | 20.17525 | 19.9687 | 11753 |
| 1730993820 | 20.21 | 0.25 | 1.27 | 20.1075 | 20.2262 | 20.0921 | 7438 |
| 1730910480 | 19.9575 | 0 | 0.00 | 19.9575 | 19.9575 | 19.9575 | 0 |
| 1730824080 | 19.9575 | -0.01 | -0.04 | 19.9634 | 19.9634 | 19.91525 | 1239 |
| 1730737740 | 19.965 | 0.13 | 0.64 | 19.94525 | 25.903 | 19.9225 | 5896 |
| 1730475300 | 19.8385 | 0.15 | 0.74 | 19.8325 | 19.8525 | 19.8175 | 37 |
| 1730388900 | 19.6924 | -0.19 | -0.94 | 19.7223 | 19.7575 | 19.675 | 1849 |
| 1730305440 | 19.88 | -0.12 | -0.62 | 19.8645 | 25.8877 | 19.8505 | 12685 |
| 1730193840 | 20.0036 | -0.1 | -0.50 | 20.1375 | 20.1375 | 19.98875 | 1282 |
| 1730132940 | 20.105 | 0.05 | 0.25 | 20.0975 | 20.125 | 19.98375 | 25152 |
| 1729869960 | 20.0555 | 0.02 | 0.11 | 20.03 | 25.95375 | 19.99825 | 10639 |
| 1729783680 | 20.0325 | -0.03 | -0.14 | 20.1125 | 20.1925 | 19.991 | 7012 |
| 1729697340 | 20.06 | -0.02 | -0.11 | 20.14175 | 20.155 | 20.06 | 40 |
| 1729610340 | 20.08275 | -0.14 | -0.70 | 20.033 | 20.1075 | 19.975 | 6376 |
| 1729524420 | 20.22425 | -0.15 | -0.74 | 20.19075 | 20.34075 | 20.19075 | 17677 |
| 1729262100 | 20.3745 | 0.02 | 0.12 | 20.245 | 20.3745 | 20.245 | 27 |
| 1729178580 | 20.35025 | -0.04 | -0.18 | 20.37 | 20.4275 | 20.3375 | 15486 |
| 1729092540 | 20.3865 | 0.05 | 0.27 | 20.36525 | 20.3865 | 20.3175 | 5145 |
| 1729006140 | 20.3325 | -0.15 | -0.75 | 20.35 | 26.5975 | 20.295 | 7415 |
| 1728919680 | 20.48625 | 0.1 | 0.50 | 20.3845 | 20.48625 | 20.3585 | 5792 |
| 1728657480 | 20.385 | 0.09 | 0.42 | 20.262 | 20.385 | 20.2285 | 56 |
| 1728574140 | 20.3 | -0.05 | -0.22 | 20.355 | 20.355 | 20.246 | 5825 |
| 1728484740 | 20.345 | -0 | -0.01 | 20.2125 | 20.345 | 20.2125 | 17 |
| 1728401340 | 20.3475 | -0.34 | -1.62 | 20.27 | 20.3475 | 20.195 | 3770 |
| 1728311580 | 20.6825 | 0.17 | 0.81 | 20.595 | 20.69 | 20.595 | 47 |
| 1728053040 | 20.51625 | -0.07 | -0.32 | 20.552 | 20.6105 | 20.4685 | 16 |
| 1727966700 | 20.5825 | 0.07 | 0.33 | 20.5745 | 20.5825 | 20.50125 | 49 |
| 1727882940 | 20.514 | 0.21 | 1.04 | 20.5585 | 20.6062 | 20.48175 | 12967 |
| 1727793720 | 20.3025 | -0.14 | -0.66 | 20.4125 | 27.1445 | 20.3025 | 54 |
| 1727710080 | 20.4375 | -0.17 | -0.81 | 20.48975 | 27.46475 | 20.38975 | 23637 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
