Vanguardusdem Historical Data - VDET | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Vanguardusdem (VDET)
Vanguardusdem (VDET) Historical

Vanguardusdem (VDET)

42.205

0.07

(0.17%)

Closed July 12 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720801800	42.205	0.07	0.17	42.1	42.485	41.785	1078
1720715400	42.135	0.13	0.32	41.93	42.495	41.815	354
1720629000	42	0.11	0.26	42.04	42.04	41.975	247
1720542600	41.89	-0.12	-0.27	41.95	41.95	41.89	400
1720456200	42.005	0.01	0.02	41.96	42.015	41.96	237
1720197000	41.995	0.24	0.57	41.85	42.405	41.765	600
1720110600	41.755	-0.06	-0.14	41.77	41.835	41.745	265
1720024200	41.815	0.29	0.71	41.59	42.405	41.515	338
1719937800	41.52	0.16	0.39	41.53	41.615	41.45	3142
1719851400	41.36	-0.32	-0.77	41.53	41.985	41.335	81
1719592200	41.68	-0.16	-0.38	41.86	42.04	41.645	611
1719505800	41.84	0.11	0.26	41.82	41.875	41.65	1102
1719419400	41.73	-0.17	-0.39	42.06	42.06	41.725	1455
1719333000	41.895	-0.04	-0.08	41.98	41.98	41.875	1546
1719246600	41.93	0.06	0.14	41.87	41.955	41.87	246
1718987400	41.87	-0.01	-0.02	41.99	41.99	41.63	355
1718901000	41.88	-0.1	-0.23	41.88	41.88	41.88	300
1718814600	41.975	0.09	0.23	41.92	42.03	41.87	250
1718728200	41.88	0.18	0.43	41.83	41.895	41.83	770
1718641800	41.7	-0.15	-0.35	41.7	41.7	41.7	0
1718382600	41.845	0	0.00	41.9	42.385	41.785	54
1718296200	41.845	-0.19	-0.45	41.78	42.43	41.75	100
1718209800	42.035	0.38	0.91	42.035	42.035	42.035	0
1718123400	41.655	0.06	0.14	41.69	41.715	41.62	5609
1718037000	41.595	-0.05	-0.12	41.43	41.68	41.43	96
1717777800	41.645	-0.25	-0.58	41.92	42.315	39.94	2739
1717691400	41.89	-0.02	-0.04	41.9	41.9	41.865	3471
1717605000	41.905	0.04	0.08	41.84	42.38	41.765	294
1717518600	41.87	0.04	0.11	41.85	41.99	41.455	745
1717432200	41.825	0.16	0.38	41.825	41.825	41.825	1
1717173000	41.665	0.09	0.22	41.73	41.73	41.665	42
1717086600	41.575	0.23	0.56	41.49	41.58	41.425	21
1717000200	41.345	-0.24	-0.57	41.39	41.43	41.335	680
1716913800	41.58	-0.07	-0.16	41.74	41.75	41.56	11
1716568200	41.645	0.03	0.06	41.67	41.67	41.485	3738
1716481800	41.62	-0.21	-0.50	41.96	42.31	41.47	1184
1716395400	41.83	-0.07	-0.16	41.81	41.86	41.785	1069
1716309000	41.895	0.04	0.10	41.88	41.95	41.84	184
1716222600	41.855	0.01	0.02	41.855	41.855	41.855	0
1715963400	41.845	-0.19	-0.45	41.845	41.845	41.845	3
1715877000	42.035	-0.19	-0.45	42.01	42.075	42.01	345
1715790600	42.225	0.37	0.87	42.17	42.225	42.115	142
1715704200	41.86	0.05	0.11	42	42	41.01	10
1715617800	41.815	0.05	0.13	41.85	41.86	41.775	2063
1715358600	41.76	-0.02	-0.04	41.94	41.94	41.735	151
1715272200	41.775	0.02	0.05	41.775	41.775	41.775	1
1715185800	41.755	-0.17	-0.41	41.755	41.755	41.755	3
1715099400	41.925	0.27	0.65	41.97	41.97	41.745	491
1714753800	41.655	0.33	0.79	41.48	42	41.315	2885
1714667400	41.33	0.27	0.65	41.15	41.46	41.15	2869
1714581000	41.065	-0.09	-0.22	41.065	41.065	41.065	82
1714494600	41.155	-0.2	-0.48	41.4	41.4	41.1	730
1714408200	41.355	0.2	0.47	41.35	41.38	41.265	5958
1714149000	41.16	0.15	0.38	41.15	41.26	41.025	6801
1714062600	41.005	-0.09	-0.21	41.15	41.21	40.915	365
1713976200	41.09	-0.3	-0.71	41.29	41.31	41.085	1262
1713889800	41.385	0.2	0.50	41.25	42.135	40.975	4375
1713803400	41.18	0.02	0.05	41.21	41.215	41.125	978
1713544200	41.16	0.05	0.13	41.12	41.175	41.055	850
1713457800	41.105	0.05	0.12	41.19	42.02	40.79	1265
1713371400	41.055	0.25	0.61	40.85	41.095	40.85	418
1713285000	40.805	-0.22	-0.52	40.85	40.93	40.685	3717
1713198600	41.02	-0.37	-0.88	41.4	41.4	40.99	1158

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