Vanguardftsedw (VDEV)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 101.705 | 0.16 | 0.16 | 101.17 | 103.055 | 101.08 | 2199 |
| 1721925000 | 101.54 | -0.45 | -0.44 | 101.25 | 102.18 | 100.54 | 38045 |
| 1721838600 | 101.99 | -1.81 | -1.74 | 102.73 | 104.1 | 101.885 | 8458 |
| 1721752200 | 103.8 | 0.64 | 0.62 | 103.46 | 103.8 | 103.165 | 4894 |
| 1721665800 | 103.16 | 0.48 | 0.47 | 102.93 | 103.575 | 102.8 | 852 |
| 1721406600 | 102.68 | -0.89 | -0.86 | 103.24 | 103.38 | 102.665 | 3447 |
| 1721320200 | 103.57 | -0.74 | -0.71 | 104.25 | 105.095 | 103.56 | 4476 |
| 1721233800 | 104.31 | -0.73 | -0.69 | 104.9 | 104.92 | 104.245 | 9951 |
| 1721147400 | 105.035 | -0.09 | -0.09 | 104.74 | 105.22 | 104.52 | 1283 |
| 1721061000 | 105.125 | 0.03 | 0.02 | 104.89 | 105.3 | 104.79 | 42 |
| 1720801800 | 105.1 | 0.94 | 0.90 | 104.19 | 105.105 | 102.91 | 7259 |
| 1720715400 | 104.16 | 0.17 | 0.16 | 104.47 | 105.37 | 104.11 | 1226 |
| 1720629000 | 103.99 | 0.64 | 0.62 | 103.5 | 103.99 | 103.495 | 1600 |
| 1720542600 | 103.35 | -0.14 | -0.13 | 103.62 | 103.72 | 103.265 | 2729 |
| 1720456200 | 103.485 | 0.33 | 0.32 | 103.24 | 103.685 | 103.12 | 172 |
| 1720197000 | 103.15 | 0.18 | 0.17 | 103.11 | 104.47 | 102.79 | 515 |
| 1720110600 | 102.97 | 0.35 | 0.34 | 102.84 | 103.18 | 102.82 | 69 |
| 1720024200 | 102.62 | 0.89 | 0.87 | 102.15 | 104.185 | 102.15 | 650 |
| 1719937800 | 101.73 | 0.33 | 0.33 | 101.44 | 103.175 | 101.045 | 2468 |
| 1719851400 | 101.4 | -0.48 | -0.47 | 101.94 | 102.015 | 101.19 | 920 |
| 1719592200 | 101.875 | 0.44 | 0.43 | 101.9 | 102.235 | 101.68 | 1211 |
| 1719505800 | 101.44 | 0.2 | 0.20 | 101.48 | 102.6 | 101 | 22 |
| 1719419400 | 101.24 | -0.2 | -0.19 | 101.85 | 101.925 | 101.045 | 6330 |
| 1719333000 | 101.435 | -0.27 | -0.26 | 101.39 | 101.56 | 101.22 | 1290 |
| 1719246600 | 101.7 | 0.58 | 0.57 | 101.29 | 101.895 | 101.2 | 1398 |
| 1718987400 | 101.12 | -0.64 | -0.63 | 101.5 | 103.41 | 100.92 | 4073 |
| 1718901000 | 101.76 | 0.1 | 0.10 | 101.9 | 101.995 | 101.41 | 7368 |
| 1718814600 | 101.66 | 0.23 | 0.23 | 101.73 | 102.07 | 101.575 | 13712 |
| 1718728200 | 101.43 | 0.68 | 0.67 | 101.35 | 103.6 | 101.175 | 8784 |
| 1718641800 | 100.75 | 0.26 | 0.26 | 100.49 | 100.79 | 100.39 | 142 |
| 1718382600 | 100.49 | -0.28 | -0.27 | 100.87 | 101.735 | 100.05 | 1544 |
| 1718296200 | 100.765 | -1.53 | -1.49 | 101.69 | 103.47 | 100.65 | 192 |
| 1718209800 | 102.29 | 1.71 | 1.70 | 101.05 | 103.485 | 100.945 | 4952 |
| 1718123400 | 100.58 | -0.33 | -0.33 | 101.02 | 101.205 | 100.14 | 337 |
| 1718037000 | 100.91 | -0.21 | -0.21 | 100.62 | 100.91 | 100.46 | 2386 |
| 1717777800 | 101.12 | -0.2 | -0.19 | 101.5 | 103.44 | 100.375 | 2220 |
| 1717691400 | 101.315 | 0.53 | 0.53 | 101.3 | 102.88 | 100.82 | 21 |
| 1717605000 | 100.78 | 0.97 | 0.97 | 100.25 | 102.875 | 100.15 | 9552 |
| 1717518600 | 99.81 | -0.25 | -0.24 | 100.08 | 102.27 | 99.33 | 207 |
| 1717432200 | 100.055 | 1.12 | 1.13 | 100.47 | 102.96 | 99.83 | 524 |
| 1717173000 | 98.935 | -0.48 | -0.48 | 99.25 | 102.535 | 98.905 | 9189 |
| 1717086600 | 99.415 | -0.1 | -0.10 | 99.13 | 100.25 | 98.98 | 1337 |
| 1717000200 | 99.515 | -1 | -0.99 | 99.86 | 99.91 | 99.415 | 14225 |
| 1716913800 | 100.51 | 0.02 | 0.02 | 100.82 | 100.925 | 100.32 | 390 |
| 1716568200 | 100.49 | -0.09 | -0.09 | 99.8 | 100.56 | 99.695 | 4104 |
| 1716481800 | 100.58 | -0.15 | -0.15 | 100.98 | 103.23 | 100.26 | 23147 |
| 1716395400 | 100.73 | -0.07 | -0.07 | 100.85 | 100.855 | 100.55 | 3082 |
| 1716309000 | 100.8 | -0.3 | -0.30 | 100.79 | 100.865 | 100.54 | 205 |
| 1716222600 | 101.1 | 0.56 | 0.56 | 100.86 | 101.1 | 100.755 | 693 |
| 1715963400 | 100.54 | -0.35 | -0.35 | 100.55 | 100.73 | 100.355 | 5223 |
| 1715877000 | 100.89 | 0.4 | 0.40 | 100.92 | 102.01 | 100.37 | 1072 |
| 1715790600 | 100.49 | 1.13 | 1.14 | 99.64 | 101.65 | 99.46 | 8740 |
| 1715704200 | 99.36 | 0.2 | 0.20 | 99.1 | 99.47 | 98.69 | 3672 |
| 1715617800 | 99.16 | 0.08 | 0.08 | 99.17 | 99.41 | 99.105 | 15865 |
| 1715358600 | 99.085 | 0.2 | 0.21 | 99.23 | 99.51 | 99.005 | 2247 |
| 1715272200 | 98.88 | 0.47 | 0.48 | 98.25 | 100.52 | 97.265 | 200 |
| 1715185800 | 98.41 | -0.21 | -0.21 | 98.48 | 98.55 | 97.975 | 3561 |
| 1715099400 | 98.62 | 1.52 | 1.56 | 98.34 | 98.675 | 98.175 | 754 |
| 1714753800 | 97.105 | 1.29 | 1.34 | 96.48 | 98.685 | 96.085 | 11086 |
| 1714667400 | 95.82 | 0.44 | 0.46 | 96 | 97.435 | 95.34 | 1946 |
| 1714581000 | 95.38 | -0.88 | -0.91 | 95.43 | 97.565 | 94.835 | 700 |
| 1714494600 | 96.26 | -0.65 | -0.67 | 97 | 97.1 | 96.21 | 5772 |
| 1714408200 | 96.905 | 0.42 | 0.44 | 96.93 | 97.065 | 96.725 | 864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
