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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 40.9775 | -0.34 | -0.82 | 41.24 | 41.3225 | 40.715 | 7798 |
| 1736271000 | 41.315 | -0.03 | -0.08 | 41.32 | 41.355 | 41.15 | 659 |
| 1736184600 | 41.3475 | 0.82 | 2.02 | 40.83 | 41.4 | 40.6825 | 13634 |
| 1735925400 | 40.5275 | -0.07 | -0.17 | 40.71 | 40.7275 | 40.2775 | 8897 |
| 1735839000 | 40.595 | -0.27 | -0.65 | 40.805 | 40.895 | 40.4175 | 21576 |
| 1735666200 | 40.86 | 0.32 | 0.79 | 40.905 | 40.9275 | 40.86 | 53 |
| 1735579800 | 40.54 | -0.39 | -0.95 | 40.84 | 41.0225 | 40.42 | 17400 |
| 1735320600 | 40.93 | 0.22 | 0.55 | 40.74 | 40.9625 | 40.71 | 2331 |
| 1735061400 | 40.7075 | 0.23 | 0.57 | 40.865 | 40.865 | 40.5975 | 734 |
| 1734975000 | 40.4775 | -0.07 | -0.17 | 40.535 | 40.6475 | 40.39 | 2015 |
| 1734715800 | 40.545 | -0.2 | -0.48 | 40.635 | 40.635 | 39.9175 | 171743 |
| 1734629400 | 40.74 | -0.98 | -2.35 | 41.07 | 41.0975 | 40.62 | 34 |
| 1734543000 | 41.72 | -0.02 | -0.04 | 41.815 | 41.915 | 41.7025 | 1028 |
| 1734456600 | 41.7375 | -0.18 | -0.43 | 41.82 | 41.865 | 41.7275 | 231 |
| 1734370200 | 41.9175 | 0.03 | 0.08 | 42.6 | 43.055 | 41.0675 | 10306 |
| 1734111000 | 41.8825 | -0.26 | -0.62 | 41.905 | 42.2125 | 41.8375 | 4038 |
| 1734024600 | 42.1425 | -0.28 | -0.65 | 42.345 | 43.245 | 41.5475 | 21 |
| 1733938200 | 42.42 | 0.09 | 0.21 | 42.42 | 42.42 | 42.42 | 30 |
| 1733851800 | 42.33 | -0.55 | -1.28 | 42.37 | 42.645 | 42.3225 | 624 |
| 1733765400 | 42.88 | 0.12 | 0.27 | 42.85 | 42.9725 | 42.77 | 62294 |
| 1733506200 | 42.765 | 0.06 | 0.14 | 42.88 | 43.055 | 42.675 | 3551 |
| 1733419800 | 42.705 | 0.31 | 0.74 | 42.465 | 42.7175 | 42.415 | 872 |
| 1733333400 | 42.3925 | 0.21 | 0.50 | 42.4 | 42.405 | 42.125 | 3 |
| 1733247000 | 42.18 | 0.34 | 0.81 | 42.21 | 42.27 | 42.01 | 5176 |
| 1733160600 | 41.84 | -0.04 | -0.10 | 41.585 | 42.065 | 41.0725 | 2889 |
| 1732901400 | 41.88 | 0.29 | 0.69 | 41.615 | 41.88 | 41.5075 | 6635 |
| 1732815000 | 41.595 | 0.13 | 0.32 | 41.57 | 41.665 | 41.4475 | 31816 |
| 1732728600 | 41.4625 | 0.24 | 0.59 | 41.255 | 41.4975 | 41.2075 | 688 |
| 1732642200 | 41.22 | -0.23 | -0.55 | 41.255 | 41.605 | 41.105 | 1932 |
| 1732555800 | 41.45 | 0.37 | 0.89 | 41.525 | 41.66 | 41.335 | 3571 |
| 1732296600 | 41.085 | 0.09 | 0.22 | 41.27 | 41.27 | 40.6175 | 4927 |
| 1732210200 | 40.995 | 0.13 | 0.31 | 41.025 | 41.085 | 40.635 | 12750 |
| 1732123800 | 40.87 | -0.26 | -0.62 | 41.295 | 41.355 | 40.815 | 5485 |
| 1732037400 | 41.125 | -0.09 | -0.21 | 41.125 | 41.125 | 41.125 | 567 |
| 1731951000 | 41.2125 | 0.05 | 0.11 | 41.19 | 41.2525 | 40.945 | 2373 |
| 1731691800 | 41.1675 | -0.43 | -1.03 | 41.23 | 41.5 | 41.075 | 365 |
| 1731605400 | 41.5975 | 0.44 | 1.08 | 41.12 | 41.6225 | 41.04 | 1833 |
| 1731519000 | 41.155 | -0.12 | -0.28 | 41.5 | 42.875 | 40.825 | 4533 |
| 1731432600 | 41.27 | -1.01 | -2.39 | 41.915 | 41.94 | 41.2475 | 1153 |
| 1731346200 | 42.28 | 0.2 | 0.46 | 42.31 | 42.4525 | 42.2325 | 549 |
| 1731087000 | 42.085 | -0.55 | -1.29 | 42.735 | 42.735 | 42.0775 | 354 |
| 1731000600 | 42.635 | 0.57 | 1.35 | 42.34 | 42.865 | 42.24 | 753 |
| 1730914200 | 42.0675 | -0.95 | -2.20 | 42.335 | 43.285 | 41.9175 | 5058 |
| 1730827800 | 43.0125 | 0.1 | 0.22 | 42.93 | 43.0425 | 42.765 | 133 |
| 1730741400 | 42.9175 | 0.02 | 0.04 | 43.04 | 43.225 | 42.895 | 1101 |
| 1730482200 | 42.9 | 0.45 | 1.07 | 42.9 | 42.9 | 42.9 | 0 |
| 1730395800 | 42.445 | -0.52 | -1.20 | 42.72 | 42.7575 | 42.27 | 9915 |
| 1730309400 | 42.96 | -0.26 | -0.59 | 42.925 | 43.0775 | 42.67 | 136 |
| 1730223000 | 43.215 | -0.38 | -0.88 | 43.4 | 43.4675 | 43.21 | 10488 |
| 1730136600 | 43.5975 | 0.18 | 0.42 | 43.455 | 43.6625 | 43.3 | 17566 |
| 1729873800 | 43.415 | 0.03 | 0.07 | 43.395 | 43.5625 | 43.2975 | 532 |
| 1729787400 | 43.3825 | 0.12 | 0.28 | 43.56 | 44.0525 | 43.2775 | 345 |
| 1729701000 | 43.2625 | -0.25 | -0.58 | 43.385 | 43.4 | 43.2525 | 7 |
| 1729614600 | 43.515 | -0.15 | -0.34 | 43.65 | 43.755 | 43.3125 | 5532 |
| 1729528200 | 43.665 | -0.43 | -0.97 | 43.865 | 43.9925 | 43.65 | 555 |
| 1729269000 | 44.0925 | 0.18 | 0.42 | 43.99 | 44.0925 | 43.955 | 668 |
| 1729182600 | 43.91 | 0.16 | 0.37 | 44.01 | 44.0225 | 43.8075 | 4096 |
| 1729096200 | 43.75 | -0.19 | -0.43 | 43.7 | 43.84 | 43.64 | 15914 |
| 1729009800 | 43.94 | -0.34 | -0.76 | 44.325 | 44.37 | 43.88 | 1830 |
| 1728923400 | 44.2775 | 0.07 | 0.15 | 44.2775 | 44.2775 | 44.2775 | 0 |
| 1728664200 | 44.2125 | 0.33 | 0.75 | 43.94 | 44.2425 | 43.805 | 1284 |
| 1728577800 | 43.8825 | -0.19 | -0.42 | 43.85 | 43.9325 | 43.7975 | 293 |
| 1728491400 | 44.0675 | 0.27 | 0.62 | 43.815 | 44.0825 | 43.725 | 5931 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
