Vanguard Ftse Developed Europe ex Uk Ucits Etf (VERX.GB)
AQSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734622440 | 32.253 | -0.64 | -1.93 | 32.298 | 32.298 | 32.2312 | 3152 |
| 1734536340 | 32.8888 | 0.02 | 0.05 | 32.8888 | 32.8888 | 32.8888 | 429 |
| 1734449880 | 32.8712 | -0.12 | -0.36 | 32.844 | 32.8838 | 32.7988 | 19490 |
| 1734366420 | 32.9902 | -0.19 | -0.58 | 33.1757 | 33.2977 | 32.9902 | 10575 |
| 1734104460 | 33.182699 | 0.07 | 0.21 | 33.1905 | 33.237 | 33.182299 | 4139 |
| 1734020880 | 33.113 | -0.02 | -0.07 | 33.1195 | 33.1195 | 33.037999 | 7402 |
| 1733931060 | 33.137 | -0.14 | -0.43 | 33.0125 | 33.1498 | 33.0125 | 4359 |
| 1733848080 | 33.28 | -0.2 | -0.58 | 33.278 | 33.28 | 33.278 | 2706 |
| 1733761860 | 33.475099 | 0.01 | 0.02 | 33.430799 | 33.51485 | 33.387999 | 5845 |
| 1733495700 | 33.468 | 0.22 | 0.66 | 33.292499 | 33.4977 | 33.292499 | 4846 |
| 1733416140 | 33.2502 | -0 | -0.01 | 33.283 | 33.3492 | 33.2502 | 5632 |
| 1733326500 | 33.253 | 0.22 | 0.66 | 33.1323 | 33.253 | 33.1038 | 4539 |
| 1733239800 | 33.0338 | 0.16 | 0.48 | 32.984699 | 33.141199 | 32.984699 | 12068 |
| 1733156940 | 32.87475 | 0.28 | 0.86 | 32.5855 | 32.87475 | 32.5855 | 7665 |
| 1732897620 | 32.5952 | -0 | -0.01 | 32.5655 | 32.642 | 32.5642 | 12778 |
| 1732808160 | 32.5997 | 0.19 | 0.59 | 32.6047 | 32.683799 | 32.5997 | 7745 |
| 1732721820 | 32.4075 | -0.23 | -0.71 | 32.417499 | 32.450499 | 32.4013 | 25361 |
| 1732638480 | 32.6398 | -0.2 | -0.62 | 32.598799 | 32.79975 | 32.598799 | 6481 |
| 1732548840 | 32.8438 | 0.18 | 0.56 | 32.836199 | 32.8438 | 32.744999 | 8334 |
| 1732289460 | 32.6605 | 0.44 | 1.37 | 32.5048 | 32.6605 | 32.5048 | 3835 |
| 1732203480 | 32.2202 | 0 | 0.01 | 32.0775 | 32.240499 | 32.0775 | 1547 |
| 1732120140 | 32.2162 | -0.02 | -0.07 | 32.42 | 32.42 | 32.2162 | 391 |
| 1732033620 | 32.23975 | -0.33 | -1.01 | 32.177 | 32.494999 | 32.177 | 15693 |
| 1731947580 | 32.57015 | 0.05 | 0.16 | 32.5277 | 32.57015 | 32.457 | 4488 |
| 1731688080 | 32.517 | 0.25 | 0.77 | 32.618499 | 32.618499 | 32.517 | 998 |
| 1731598320 | 32.267699 | 0 | 0.00 | 32.267699 | 32.267699 | 32.267699 | 0 |
| 1731511920 | 32.267699 | -0.38 | -1.17 | 32.4977 | 32.4977 | 32.267699 | 10207 |
| 1731428820 | 32.6498 | -0.28 | -0.84 | 32.6315 | 32.6498 | 32.6315 | 1535 |
| 1731342540 | 32.9277 | 0.22 | 0.68 | 32.939749 | 32.939749 | 32.9277 | 290 |
| 1731083160 | 32.70485 | -0.28 | -0.86 | 32.9762 | 32.9762 | 32.631999 | 11757 |
| 1730993820 | 32.987 | -0.16 | -0.48 | 32.9255 | 32.987 | 32.9255 | 966 |
| 1730910480 | 33.1452 | 0 | 0.00 | 33.1452 | 33.1452 | 33.1452 | 0 |
| 1730824080 | 33.1452 | -0.13 | -0.38 | 33.1452 | 33.1452 | 33.1452 | 41 |
| 1730737740 | 33.2702 | -0.03 | -0.09 | 33.441499 | 33.441499 | 33.2702 | 3208 |
| 1730475300 | 33.2992 | 0.22 | 0.67 | 33.222 | 33.3427 | 33.222 | 3029 |
| 1730388900 | 33.077 | -0.18 | -0.53 | 33.005499 | 33.0777 | 33.005499 | 3037 |
| 1730305440 | 33.2549 | -0.23 | -0.68 | 33.306199 | 33.339799 | 33.15 | 6280 |
| 1730193840 | 33.4812 | -0.23 | -0.68 | 33.798 | 33.857 | 33.4812 | 12066 |
| 1730132940 | 33.7097 | 0.18 | 0.55 | 33.8027 | 33.8027 | 33.5262 | 27298 |
| 1729869960 | 33.52525 | -0.15 | -0.43 | 33.5373 | 33.652 | 33.52525 | 2519 |
| 1729783680 | 33.67025 | 0.21 | 0.63 | 33.6845 | 33.7588 | 33.6538 | 16852 |
| 1729697340 | 33.458 | -0.2 | -0.59 | 33.543 | 33.543 | 33.458 | 11036 |
| 1729610340 | 33.65525 | -0.09 | -0.27 | 33.6845 | 33.6845 | 33.5373 | 9724 |
| 1729524420 | 33.7465 | -0.19 | -0.57 | 33.8945 | 33.9914 | 33.7465 | 14175 |
| 1729262100 | 33.9414 | 0.04 | 0.12 | 33.7146 | 33.9414 | 33.7146 | 37761 |
| 1729178580 | 33.89925 | 0.16 | 0.47 | 33.8655 | 33.9614 | 33.8264 | 12456 |
| 1729092540 | 33.7408 | -0.5 | -1.47 | 33.7274 | 33.792 | 33.6842 | 6273 |
| 1729006140 | 34.245 | 0.13 | 0.38 | 34.2434 | 34.245 | 33.796 | 949 |
| 1728919680 | 34.114 | 0.1 | 0.28 | 34.0482 | 34.114 | 34.0134 | 1756 |
| 1728657480 | 34.0174 | 0.23 | 0.68 | 33.8382 | 34.0174 | 33.8382 | 1452 |
| 1728574140 | 33.788 | -0.07 | -0.21 | 33.7774 | 33.8126 | 33.7774 | 1779 |
| 1728484740 | 33.8576 | 0.11 | 0.32 | 33.765 | 33.8576 | 33.7376 | 3883 |
| 1728401340 | 33.7492 | -0.14 | -0.41 | 33.6626 | 33.7612 | 33.6588 | 3099 |
| 1728311580 | 33.8866 | 0.18 | 0.54 | 33.7664 | 33.9074 | 33.6788 | 1011 |
| 1728053040 | 33.7032 | -0.13 | -0.39 | 33.7164 | 33.7164 | 33.6488 | 13490 |
| 1727966700 | 33.8358 | 0.22 | 0.66 | 33.8416 | 33.8912 | 33.8358 | 5059 |
| 1727882940 | 33.6124 | -0.11 | -0.32 | 33.7626 | 33.8284 | 33.6124 | 2842 |
| 1727793720 | 33.7206 | -0.17 | -0.49 | 34.0105 | 34.0232 | 33.7206 | 23233 |
| 1727710080 | 33.8873 | -0.43 | -1.24 | 34.1154 | 34.2674 | 33.8873 | 27796 |
| 1727447580 | 34.3124 | 0.28 | 0.83 | 34.1424 | 34.3414 | 34.135 | 15223 |
| 1727364240 | 34.0312 | 0.27 | 0.80 | 34.1623 | 34.1974 | 34.0312 | 20748 |
| 1727277960 | 33.7612 | 0.15 | 0.45 | 33.4508 | 33.793 | 33.4508 | 22977 |
| 1727191740 | 33.61 | 0.23 | 0.68 | 33.6273 | 33.6273 | 33.4665 | 9373 |
| 1727102220 | 33.3827 | -0.11 | -0.32 | 33.3985 | 33.452 | 33.3827 | 5951 |
| 1726843740 | 33.4897 | -0.5 | -1.47 | 33.893 | 33.893 | 33.4897 | 7974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
