Vanguardftseeur (VEUD)
LSE
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 |
|---|---|---|---|---|---|---|---|
| 1720801800 | 44.215 | 0.58 | 1.32 | 43.865 | 44.2425 | 43.805 | 2305 |
| 1720715400 | 43.64 | 0.43 | 0.99 | 43.415 | 44.3175 | 43.4025 | 99076 |
| 1720629000 | 43.2125 | 0.5 | 1.18 | 42.87 | 43.2275 | 42.82 | 582 |
| 1720542600 | 42.7075 | -0.56 | -1.29 | 43.115 | 43.19 | 42.69 | 13121 |
| 1720456200 | 43.265 | 0.01 | 0.02 | 43.17 | 43.5425 | 43.1075 | 6374 |
| 1720197000 | 43.255 | 0.01 | 0.01 | 43.425 | 43.985 | 43.04 | 11592 |
| 1720110600 | 43.25 | 0.31 | 0.72 | 43.075 | 43.2825 | 43.03 | 5 |
| 1720024200 | 42.94 | 0.54 | 1.29 | 42.605 | 43.0625 | 42.5775 | 42740 |
| 1719937800 | 42.395 | -0.15 | -0.35 | 42.435 | 42.4525 | 42.1125 | 1327 |
| 1719851400 | 42.545 | 0.19 | 0.44 | 42.855 | 43.09 | 42.5325 | 4035 |
| 1719592200 | 42.36 | -0.05 | -0.12 | 42.6 | 42.6 | 42.3025 | 3527 |
| 1719505800 | 42.4125 | -0.1 | -0.24 | 42.555 | 42.645 | 42.3875 | 18332 |
| 1719419400 | 42.515 | -0.31 | -0.72 | 42.56 | 42.58 | 42.365 | 7978 |
| 1719333000 | 42.825 | -0.21 | -0.48 | 42.865 | 42.935 | 42.685 | 2479 |
| 1719246600 | 43.03 | 0.52 | 1.22 | 43.03 | 43.03 | 43.03 | 301 |
| 1718987400 | 42.5125 | -0.45 | -1.04 | 42.71 | 42.735 | 42.33 | 3282 |
| 1718901000 | 42.9575 | 0.28 | 0.66 | 42.785 | 43.3175 | 42.675 | 21463 |
| 1718814600 | 42.675 | -0 | -0.01 | 42.735 | 42.7525 | 42.6525 | 158 |
| 1718728200 | 42.6775 | 0.33 | 0.77 | 42.67 | 42.7675 | 42.655 | 995 |
| 1718641800 | 42.35 | 0.13 | 0.30 | 42.185 | 42.3725 | 42.1625 | 72 |
| 1718382600 | 42.225 | -0.63 | -1.47 | 42.52 | 42.575 | 41.9775 | 63 |
| 1718296200 | 42.855 | -1.7 | -3.82 | 43.1 | 43.1 | 42.8375 | 48 |
| 1718209800 | 44.555 | 0.94 | 2.15 | 43.94 | 44.9975 | 43.85 | 2524 |
| 1718123400 | 43.6175 | -0.43 | -0.98 | 44.22 | 44.25 | 43.4275 | 2340 |
| 1718037000 | 44.05 | -0.44 | -0.99 | 43.85 | 44.0775 | 43.81 | 307 |
| 1717777800 | 44.49 | -0.41 | -0.91 | 44.475 | 44.905 | 44.2475 | 689 |
| 1717691400 | 44.9 | 0.34 | 0.76 | 44.87 | 44.9425 | 43.9825 | 16988 |
| 1717605000 | 44.5625 | 0.38 | 0.87 | 44.43 | 44.7475 | 44.3775 | 4186 |
| 1717518600 | 44.1775 | -0.26 | -0.58 | 44.39 | 44.39 | 43.955 | 1297 |
| 1717432200 | 44.435 | 0.25 | 0.55 | 44.61 | 44.61 | 44.205 | 3325 |
| 1717173000 | 44.19 | 0.21 | 0.49 | 43.94 | 44.3225 | 43.8425 | 3467 |
| 1717086600 | 43.975 | 0.36 | 0.81 | 43.455 | 44.2525 | 43.41 | 5381 |
| 1717000200 | 43.62 | -0.69 | -1.55 | 44.045 | 44.09 | 43.585 | 3034 |
| 1716913800 | 44.3075 | -0.05 | -0.10 | 44.62 | 44.7125 | 44.1875 | 1482 |
| 1716568200 | 44.3525 | 0.07 | 0.16 | 44.145 | 44.385 | 44.0775 | 1843 |
| 1716481800 | 44.2825 | -0.06 | -0.14 | 44.52 | 44.595 | 44.2 | 397 |
| 1716395400 | 44.345 | -0.2 | -0.45 | 44.29 | 44.3725 | 44.2325 | 2664 |
| 1716309000 | 44.545 | -0.16 | -0.35 | 44.615 | 44.615 | 44.3 | 5238 |
| 1716222600 | 44.7 | 0.16 | 0.35 | 44.7 | 44.7 | 44.65 | 9685 |
| 1715963400 | 44.545 | -0.03 | -0.07 | 44.385 | 44.585 | 44.2825 | 3768 |
| 1715877000 | 44.5775 | -0.06 | -0.14 | 44.615 | 44.705 | 44.515 | 705 |
| 1715790600 | 44.64 | 0.47 | 1.06 | 44.29 | 44.6575 | 43.8 | 3485 |
| 1715704200 | 44.1725 | 0.21 | 0.47 | 44.115 | 44.205 | 44.0825 | 72 |
| 1715617800 | 43.965 | 0.05 | 0.11 | 43.93 | 44.0425 | 43.895 | 1449 |
| 1715358600 | 43.915 | 0.31 | 0.72 | 43.86 | 44.0075 | 43.84 | 4021 |
| 1715272200 | 43.6 | 0.31 | 0.70 | 43.365 | 43.65 | 43.3175 | 10182 |
| 1715185800 | 43.295 | 0.05 | 0.12 | 43.28 | 43.3775 | 43.13 | 3370 |
| 1715099400 | 43.245 | 0.77 | 1.80 | 42.91 | 43.285 | 42.8475 | 3518 |
| 1714753800 | 42.48 | 0.48 | 1.14 | 42.22 | 42.8575 | 42.15 | 7597 |
| 1714667400 | 42.0025 | 0.23 | 0.56 | 41.96 | 42.21 | 41.855 | 812 |
| 1714581000 | 41.77 | -0.26 | -0.61 | 41.935 | 41.935 | 41.6875 | 1862 |
| 1714494600 | 42.025 | -0.42 | -1.00 | 42.365 | 42.495 | 42.0025 | 10149 |
| 1714408200 | 42.4475 | 0.21 | 0.49 | 42.535 | 42.5625 | 42.3375 | 275 |
| 1714149000 | 42.24 | 0.36 | 0.85 | 42.275 | 42.395 | 42.1725 | 964 |
| 1714062600 | 41.885 | -0.15 | -0.36 | 42.165 | 42.1825 | 41.2675 | 3869 |
| 1713976200 | 42.035 | -0.23 | -0.54 | 42.3 | 42.3775 | 41.9975 | 1516 |
| 1713889800 | 42.2625 | 0.7 | 1.69 | 41.91 | 42.275 | 41.8775 | 303 |
| 1713803400 | 41.56 | 0.23 | 0.56 | 41.48 | 41.6375 | 41.38 | 596 |
| 1713544200 | 41.33 | -0.05 | -0.11 | 41.18 | 41.3925 | 40.925 | 329 |
| 1713457800 | 41.3775 | 0.19 | 0.46 | 41.36 | 41.415 | 41.09 | 2664 |
| 1713371400 | 41.19 | 0.11 | 0.27 | 41.415 | 41.505 | 41.1225 | 3749 |
| 1713285000 | 41.08 | -0.66 | -1.58 | 41.175 | 41.3775 | 40.97 | 6492 |
| 1713198600 | 41.7375 | 0.03 | 0.08 | 41.815 | 42.1375 | 41.135 | 1894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
