Vanguardftsedw (VDEV)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1739813400 | 112.44 | 0.34 | 0.30 | 112.24 | 112.465 | 112.185 | 653 |
| 1739554200 | 112.1 | 0.48 | 0.43 | 112.19 | 112.365 | 111.93 | 3235 |
| 1739467800 | 111.62 | 1.32 | 1.20 | 110.77 | 111.73 | 110.645 | 7594 |
| 1739381400 | 110.3 | -0.58 | -0.52 | 110.9 | 111.75 | 109.71 | 7687 |
| 1739295000 | 110.875 | 0.16 | 0.14 | 110.46 | 110.94 | 110.405 | 5835 |
| 1739208600 | 110.72 | 0.42 | 0.39 | 110.45 | 110.935 | 110.405 | 13173 |
| 1738949400 | 110.295 | -0.75 | -0.67 | 111.1 | 111.64 | 109.945 | 2398 |
| 1738863000 | 111.04 | 0.83 | 0.75 | 110.75 | 111.085 | 110.495 | 1103 |
| 1738776600 | 110.21 | 0.09 | 0.08 | 109.75 | 110.225 | 109.53 | 2661 |
| 1738690200 | 110.12 | 0.72 | 0.66 | 109.28 | 110.14 | 108.715 | 2853 |
| 1738603800 | 109.4 | -1.89 | -1.70 | 108.03 | 109.455 | 107.85 | 6390 |
| 1738344600 | 111.29 | 0.75 | 0.67 | 111.2 | 111.345 | 110.85 | 14322 |
| 1738258200 | 110.545 | 0.45 | 0.41 | 110.57 | 111.105 | 110.17 | 30251 |
| 1738171800 | 110.095 | 0.25 | 0.22 | 110.5 | 110.53 | 110.03 | 4608 |
| 1738085400 | 109.85 | 0.63 | 0.57 | 109.63 | 110.19 | 109.295 | 21993 |
| 1737999000 | 109.225 | -1.9 | -1.71 | 109.17 | 109.685 | 108.095 | 34228 |
| 1737739800 | 111.12 | 0.53 | 0.48 | 110.99 | 111.275 | 110.66 | 12911 |
| 1737653400 | 110.59 | 0.13 | 0.12 | 110.16 | 110.59 | 109.875 | 1397 |
| 1737567000 | 110.46 | 0.96 | 0.88 | 110.74 | 110.74 | 109.885 | 3515 |
| 1737480600 | 109.5 | 0.19 | 0.17 | 109.03 | 109.5 | 108.935 | 6288 |
| 1737394200 | 109.31 | 0.53 | 0.49 | 108.83 | 109.675 | 108.22 | 10043 |
| 1737135000 | 108.78 | 0.88 | 0.82 | 107.87 | 108.83 | 107.83 | 13064 |
| 1737048600 | 107.9 | 0.71 | 0.66 | 107.96 | 108.805 | 106.855 | 14867 |
| 1736962200 | 107.19 | 1.56 | 1.48 | 105.99 | 108.355 | 105.695 | 23385 |
| 1736875800 | 105.63 | 0.69 | 0.65 | 106.1 | 107.92 | 105.54 | 12228 |
| 1736789400 | 104.945 | -0.47 | -0.44 | 105.17 | 105.275 | 104.51 | 15938 |
| 1736530200 | 105.41 | -1.66 | -1.55 | 106.92 | 108.105 | 105.41 | 79955 |
| 1736443800 | 107.07 | 0.01 | 0.01 | 106.77 | 107.43 | 106.51 | 1599 |
| 1736357400 | 107.06 | -0.82 | -0.76 | 107.39 | 107.55 | 106.575 | 76325 |
| 1736271000 | 107.875 | -0.97 | -0.89 | 108.22 | 108.665 | 107.37 | 5724 |
| 1736184600 | 108.84 | 1.89 | 1.77 | 107.6 | 108.84 | 107.48 | 23381 |
| 1735925400 | 106.95 | 0.26 | 0.24 | 106.53 | 107.04 | 106.315 | 13069 |
| 1735839000 | 106.695 | -0.45 | -0.42 | 106.98 | 108.61 | 106.305 | 12061 |
| 1735666200 | 107.145 | 0.41 | 0.38 | 106.71 | 107.2 | 106.64 | 1340 |
| 1735579800 | 106.74 | -1.02 | -0.95 | 107.52 | 107.715 | 106.145 | 1203 |
| 1735320600 | 107.76 | 0.86 | 0.80 | 108.37 | 108.52 | 107.37 | 2667 |
| 1735061400 | 106.9 | 0 | 0.00 | 106.9 | 106.9 | 106.9 | 0 |
| 1734975000 | 106.9 | -0.31 | -0.28 | 107.35 | 107.585 | 106.44 | 2630 |
| 1734715800 | 107.205 | 0.45 | 0.43 | 105.77 | 107.225 | 104.6 | 10498 |
| 1734629400 | 106.75 | -2.71 | -2.47 | 106.63 | 107.63 | 106.32 | 4170 |
| 1734543000 | 109.455 | 0.03 | 0.03 | 109.44 | 109.665 | 109.175 | 7973 |
| 1734456600 | 109.42 | -0.37 | -0.34 | 109.44 | 109.595 | 109.165 | 1165 |
| 1734370200 | 109.79 | 0.42 | 0.38 | 110.28 | 110.585 | 109.485 | 3763 |
| 1734111000 | 109.375 | -0.79 | -0.71 | 109.85 | 110.075 | 109.265 | 12136 |
| 1734024600 | 110.16 | -0.57 | -0.51 | 110.34 | 112.185 | 109.965 | 5544 |
| 1733938200 | 110.73 | 0.58 | 0.53 | 109.91 | 112.315 | 109.685 | 31289 |
| 1733851800 | 110.15 | -0.63 | -0.57 | 110.39 | 110.475 | 110.15 | 93607 |
| 1733765400 | 110.78 | -0.27 | -0.24 | 111.19 | 111.465 | 110.545 | 1201 |
| 1733506200 | 111.045 | 0.06 | 0.05 | 110.83 | 112.735 | 110.72 | 1338 |
| 1733419800 | 110.99 | 0.27 | 0.24 | 110.82 | 112.32 | 110.545 | 5806 |
| 1733333400 | 110.72 | 0.55 | 0.50 | 110.47 | 112.57 | 110.215 | 6439 |
| 1733247000 | 110.17 | 0.21 | 0.19 | 110.26 | 111.32 | 108.12 | 4898 |
| 1733160600 | 109.96 | 0.19 | 0.17 | 109.6 | 110.205 | 109.385 | 4103 |
| 1732901400 | 109.77 | 0.42 | 0.38 | 109.31 | 109.81 | 109.175 | 984 |
| 1732815000 | 109.35 | 0.32 | 0.29 | 109.24 | 109.49 | 109.17 | 650 |
| 1732728600 | 109.03 | 0.04 | 0.04 | 109.1 | 110.575 | 108.9 | 1448 |
| 1732642200 | 108.99 | 0.05 | 0.05 | 108.57 | 109.25 | 108.445 | 2162 |
| 1732555800 | 108.94 | 0.7 | 0.65 | 109.06 | 109.43 | 108.75 | 8798 |
| 1732296600 | 108.24 | 0.3 | 0.28 | 107.61 | 108.735 | 107.46 | 709 |
| 1732210200 | 107.94 | 1.15 | 1.08 | 107.4 | 108.13 | 106.925 | 4638 |
| 1732123800 | 106.79 | -0.59 | -0.54 | 107.92 | 108.05 | 106.595 | 1521 |
| 1732037400 | 107.375 | 0.02 | 0.02 | 107.53 | 107.7 | 106.165 | 4164 |
| 1731951000 | 107.355 | 0.44 | 0.41 | 106.98 | 107.425 | 106.615 | 2877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
