Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
Vanguard FTSE 100 UCITS ETF (VUKE)
Vanguard FTSE 100 UCITS ETF (VUKE) Historical

VUKE Vanguard FTSE 100 UCITS ETF

42.09

-0.21 (-0.50%)

Jul 05 2024 - Closed

Delayed by 15 minutes

VUKE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	42.09	-0.21	-0.50%	42.42	42.42	42.08	8,552
Jul 04 2024	42.30	0.45	1.08%	42.145	42.355	42.145	1,316
Jul 03 2024	41.85	0.15	0.35%	41.805	41.94	41.805	1,360
Jul 02 2024	41.705	-0.20	-0.47%	41.71	41.71	41.705	309
Jul 01 2024	41.90	-0.16	-0.38%	41.93	42.10	41.85	25,395
Jun 28 2024	42.06	0.05	0.12%	42.21	42.23	42.06	13,115
Jun 27 2024	42.01	-0.25	-0.59%	42.165	42.21	42.01	23,302
Jun 26 2024	42.26	-0.18	-0.41%	42.395	42.405	42.26	4,990
Jun 25 2024	42.435	0.03	0.07%	42.485	42.50	42.435	319
Jun 24 2024	42.405	0.18	0.43%	42.445	42.455	42.405	144
Jun 21 2024	42.225	-0.26	-0.61%	42.205	42.225	42.095	15
Jun 20 2024	42.485	0.38	0.89%	42.245	42.485	42.24	1,162
Jun 19 2024	42.11	0.11	0.26%	42.11	42.11	42.11	30
Jun 18 2024	42.00	0.30	0.71%	41.955	42.00	41.955	23
Jun 17 2024	41.705	-0.30	-0.70%	41.86	41.86	41.705	181
Jun 14 2024	42.00	0.05	0.13%	41.89	42.00	41.875	948
Jun 13 2024	41.945	-0.89	-2.08%	41.975	42.045	41.945	6,276
Jun 12 2024	42.835	0.02	0.04%	42.86	43.065	42.82	6,874
Jun 11 2024	42.82	0.02	0.04%	42.82	42.82	42.82	79
Jun 10 2024	42.805	0.00	0.00%	42.805	42.805	42.805	0
Jun 07 2024	42.805	0.01	0.02%	42.85	42.85	42.56	121
Jun 06 2024	42.795	0.19	0.43%	42.805	42.84	42.755	1,287
Jun 05 2024	42.61	0.05	0.12%	42.735	42.74	42.61	77
Jun 04 2024	42.56	-0.13	-0.29%	42.485	42.62	42.375	11,180
Jun 03 2024	42.685	0.02	0.05%	43.025	43.025	42.685	208
May 31 2024	42.665	0.16	0.36%	42.53	42.67	42.53	4,979
May 30 2024	42.51	0.13	0.31%	42.39	42.51	42.39	3,699
May 29 2024	42.38	-0.43	-0.99%	42.60	42.60	42.38	301
May 28 2024	42.805	-0.16	-0.36%	42.93	42.93	42.805	3,177
May 27 2024	42.96	-0.19	-0.43%	42.865	42.96	42.865	872
May 24 2024	43.145	0.00	0.00%	43.145	43.145	43.145	0
May 23 2024	43.145	-0.08	-0.19%	43.145	43.145	43.145	7
May 22 2024	43.225	-0.16	-0.37%	43.255	43.255	43.225	21
May 21 2024	43.385	0.00	0.01%	43.125	43.385	43.11	2,237
May 20 2024	43.38	0.20	0.46%	43.35	43.385	43.34	952
May 17 2024	43.18	-0.05	-0.12%	43.19	43.19	43.18	251
May 16 2024	43.23	0.07	0.17%	43.235	43.235	43.23	14
May 15 2024	43.155	0.14	0.33%	43.20	43.20	43.13	428
May 14 2024	43.015	0.12	0.28%	42.835	43.015	42.835	8
May 13 2024	42.895	-0.14	-0.33%	43.03	43.03	42.895	3,961
May 10 2024	43.035	0.33	0.78%	42.95	43.06	42.95	148
May 09 2024	42.70	0.15	0.35%	42.62	42.70	42.61	521
May 08 2024	42.55	0.03	0.08%	42.495	42.55	42.395	1,389
May 07 2024	42.515	0.38	0.90%	42.315	42.515	42.315	208
May 06 2024	42.135	0.21	0.50%	42.135	42.135	42.135	40
May 03 2024	41.925	0.13	0.31%	41.97	42.125	41.925	31,934
May 02 2024	41.795	-0.07	-0.17%	41.78	41.80	41.75	156
Apr 30 2024	41.865	0.08	0.18%	41.93	41.935	41.865	1,648
Apr 29 2024	41.79	0.62	1.51%	41.78	41.93	41.78	25,539
Apr 26 2024	41.17	0.00	0.00%	41.17	41.17	41.17	0
Apr 25 2024	41.17	0.00	0.00%	41.17	41.17	41.17	0
Apr 24 2024	41.17	0.36	0.88%	41.08	41.17	41.08	2,584
Apr 23 2024	40.81	0.80	1.99%	40.83	40.83	40.77	2,347
Apr 22 2024	40.015	0.00	0.00%	40.015	40.015	40.015	0
Apr 19 2024	40.015	-0.23	-0.56%	39.99	40.015	39.99	7,025
Apr 18 2024	40.24	-0.11	-0.27%	40.24	40.24	40.24	2,201
Apr 17 2024	40.35	0.34	0.85%	40.295	40.35	40.24	374
Apr 16 2024	40.01	-0.96	-2.34%	40.23	40.235	40.01	1,471
Apr 15 2024	40.97	-0.12	-0.29%	40.84	40.98	40.77	259
Apr 12 2024	41.09	0.78	1.94%	40.92	41.115	40.92	295
Apr 11 2024	40.31	-0.24	-0.59%	40.68	40.68	40.31	233
Apr 10 2024	40.55	0.15	0.37%	40.70	40.71	40.475	6,778
Apr 09 2024	40.40	-0.01	-0.01%	40.525	40.555	40.40	2,792
Apr 08 2024	40.405	0.19	0.47%	40.37	40.405	40.37	39

Vanguard FTSE 100 UCITS ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions