Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard LifeStrategy 40 Equity UCITS ETF (V40A)
Vanguard LifeStrategy 40 Equity UCITS ETF (V40A) Historical

V40A Vanguard LifeStrategy 40 Equity UCITS ETF

28.405

-0.145 (-0.51%)

Feb 28 2025 - Closed

Delayed by 15 minutes

V40A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 28 2025	28.405	-0.15	-0.51%	28.405	28.405	28.405	0
Feb 27 2025	28.55	0.00	0.00%	28.515	28.55	28.515	40
Feb 26 2025	28.55	0.07	0.25%	28.475	28.55	28.475	463
Feb 25 2025	28.48	-0.01	-0.04%	28.48	28.48	28.48	175
Feb 24 2025	28.49	-0.03	-0.09%	28.445	28.49	28.445	668
Feb 21 2025	28.515	-0.05	-0.16%	28.515	28.515	28.515	0
Feb 20 2025	28.56	0.00	0.00%	28.56	28.595	28.49	63
Feb 19 2025	28.56	-0.04	-0.14%	28.56	28.56	28.56	0
Feb 18 2025	28.60	0.00	0.00%	28.575	28.62	28.535	112
Feb 17 2025	28.60	0.01	0.03%	28.53	28.63	28.53	857
Feb 14 2025	28.59	0.16	0.56%	28.53	28.59	28.53	352
Feb 13 2025	28.43	-0.07	-0.25%	28.43	28.43	28.43	0
Feb 12 2025	28.50	-0.10	-0.35%	28.53	28.53	28.50	27
Feb 11 2025	28.60	-0.02	-0.07%	28.565	28.60	28.565	200
Feb 10 2025	28.62	0.08	0.28%	28.57	28.62	28.57	1
Feb 07 2025	28.54	-0.11	-0.38%	28.585	28.585	28.54	48
Feb 06 2025	28.65	0.26	0.92%	28.57	28.65	28.57	2
Feb 05 2025	28.39	-0.09	-0.32%	28.39	28.39	28.39	0
Feb 04 2025	28.48	0.08	0.28%	28.355	28.48	28.355	56
Feb 03 2025	28.40	-0.05	-0.18%	28.45	28.45	28.40	396
Jan 31 2025	28.45	0.03	0.11%	28.45	28.45	28.45	0
Jan 30 2025	28.42	0.05	0.16%	28.325	28.42	28.325	25
Jan 29 2025	28.375	0.08	0.28%	28.375	28.375	28.375	0
Jan 28 2025	28.295	0.05	0.16%	28.20	28.295	28.20	5
Jan 27 2025	28.25	0.02	0.07%	28.25	28.25	28.25	0
Jan 24 2025	28.23	-0.07	-0.23%	28.295	28.295	28.23	195
Jan 23 2025	28.295	-0.03	-0.09%	28.295	28.295	28.295	177
Jan 22 2025	28.32	0.11	0.37%	28.26	28.32	28.26	13
Jan 21 2025	28.215	-0.01	-0.02%	28.215	28.215	28.215	0
Jan 20 2025	28.22	0.06	0.23%	28.215	28.22	28.20	3,858
Jan 17 2025	28.155	0.05	0.16%	28.155	28.155	28.155	0
Jan 16 2025	28.11	0.27	0.97%	28.11	28.11	28.11	0
Jan 15 2025	27.84	-0.06	-0.22%	27.765	27.84	27.765	80
Jan 14 2025	27.90	0.12	0.43%	27.85	27.90	27.85	109
Jan 13 2025	27.78	-0.07	-0.25%	27.765	27.78	27.75	156
Jan 10 2025	27.85	-0.12	-0.41%	28.005	28.005	27.85	1,435
Jan 09 2025	27.965	0.02	0.05%	27.965	27.965	27.965	0
Jan 08 2025	27.95	-0.06	-0.21%	28.02	28.02	27.95	225
Jan 07 2025	28.01	-0.13	-0.46%	28.045	28.045	28.01	150
Jan 06 2025	28.14	-0.01	-0.04%	28.095	28.14	28.095	350
Jan 03 2025	28.15	0.05	0.18%	28.15	28.15	28.15	0
Jan 02 2025	28.10	0.00	0.00%	28.045	28.13	28.045	2,481
Dec 31 2024	28.10	0.22	0.79%	27.99	28.10	27.99	4
Dec 30 2024	27.88	-0.19	-0.68%	27.995	28.07	27.88	917
Dec 27 2024	28.07	0.04	0.12%	28.18	28.18	28.07	107
Dec 24 2024	28.035	0.04	0.14%	28.035	28.035	28.035	0
Dec 23 2024	27.995	-0.09	-0.30%	27.995	27.995	27.995	0
Dec 20 2024	28.08	0.11	0.39%	27.915	28.08	27.875	7,292
Dec 19 2024	27.97	-0.32	-1.13%	28.125	28.125	27.97	17
Dec 18 2024	28.29	-0.05	-0.18%	28.29	28.29	28.29	0
Dec 17 2024	28.34	-0.03	-0.11%	28.275	28.34	28.275	213
Dec 16 2024	28.37	-0.06	-0.19%	28.32	28.37	28.32	212
Dec 13 2024	28.425	-0.04	-0.14%	28.425	28.425	28.425	0
Dec 12 2024	28.465	0.00	0.02%	28.465	28.465	28.465	0
Dec 11 2024	28.46	-0.05	-0.18%	28.46	28.46	28.46	0
Dec 10 2024	28.51	-0.08	-0.26%	28.435	28.51	28.435	75
Dec 09 2024	28.585	0.13	0.44%	28.62	28.62	28.585	313
Dec 06 2024	28.46	-0.10	-0.35%	28.46	28.46	28.46	0
Dec 05 2024	28.56	0.06	0.21%	28.515	28.56	28.515	1
Dec 04 2024	28.50	0.04	0.12%	28.465	28.51	28.465	1,010
Dec 03 2024	28.465	0.07	0.25%	28.465	28.465	28.465	0
Dec 02 2024	28.395	0.16	0.58%	28.385	28.395	28.385	1

Vanguard LifeStrategy 40...

Fidelity International H...

Hochschild Mining

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