Vanguardusdem Historical Data - VDET | ADVFN

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

Get Started

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

Vanguardusdem (VDET)

42.30

0.145

(0.34%)

Closed January 05 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
1735925400	42.3	0.14	0.34	42.1	42.39	42.1	1653
1735839000	42.155	-0.12	-0.28	42.27	42.405	42.135	211
1735666200	42.275	0.07	0.17	42.37	42.37	42.275	8
1735579800	42.205	0.03	0.08	42.205	42.205	42.205	1
1735320600	42.17	0.13	0.31	42.22	42.26	42.145	410
1735061400	42.04	0	0.00	42.04	42.04	42.04	0
1734975000	42.04	-0.22	-0.52	42.27	42.27	42.04	16335
1734715800	42.26	0.14	0.34	42.12	42.27	42.06	153
1734629400	42.115	-0.49	-1.15	42.5	42.5	41.88	4918
1734543000	42.605	0.03	0.07	42.605	42.605	42.605	0
1734456600	42.575	0.02	0.04	42.575	42.575	42.575	3
1734370200	42.56	0.03	0.07	42.8	42.8	42.55	1062
1734111000	42.53	-0.38	-0.87	42.75	42.79	42.53	104
1734024600	42.905	-0.26	-0.60	43.05	43.05	42.87	1586
1733938200	43.165	-0.04	-0.09	43.15	43.285	43.115	3451
1733851800	43.205	-0.12	-0.27	43.26	43.26	43.165	13
1733765400	43.32	0.02	0.06	43.48	43.48	43.25	472
1733506200	43.295	0.14	0.31	43.11	43.37	43.11	1775
1733419800	43.16	0.04	0.09	43.16	43.16	43.16	0
1733333400	43.12	0.13	0.30	42.96	43.14	42.945	1172
1733247000	42.99	-0.03	-0.07	42.99	42.99	42.99	0
1733160600	43.02	0.01	0.02	43.07	43.07	42.9	216
1732901400	43.01	0	0.00	43.08	43.08	42.985	2527
1732815000	43.01	0.09	0.21	42.92	43.025	42.92	101
1732728600	42.92	0.13	0.30	42.88	42.96	42.88	868
1732642200	42.79	-0.06	-0.14	42.8	42.815	42.765	75
1732555800	42.85	0.31	0.73	42.76	42.875	42.64	91
1732296600	42.54	-0.08	-0.18	42.79	43.165	42.525	2190
1732210200	42.615	0.04	0.08	42.31	43.015	42.31	630
1732123800	42.58	0.07	0.18	42.73	42.73	42.415	2063
1732037400	42.505	0.2	0.47	42.51	42.52	42.375	1162
1731951000	42.305	0.08	0.18	42.305	42.305	42.305	0
1731691800	42.23	-0.28	-0.66	42.25	42.26	42.195	304
1731605400	42.51	-0.27	-0.63	42.6	42.6	42.41	630
1731519000	42.78	-0.09	-0.21	42.84	43.445	42.71	287
1731432600	42.87	-0.15	-0.34	43.19	43.19	42.79	148
1731346200	43.015	-0.02	-0.03	43.16	43.16	42.975	197
1731087000	43.03	0.12	0.27	43.08	43.14	42.93	366
1731000600	42.915	0.45	1.07	42.85	42.945	42.85	2655
1730914200	42.46	-0.04	-0.09	42.38	42.495	42.3	228
1730827800	42.5	-0.16	-0.38	42.5	42.5	42.5	0
1730741400	42.66	0.13	0.29	42.62	42.74	42.565	337
1730482200	42.535	-0.15	-0.34	42.535	42.535	42.535	1
1730395800	42.68	-0.2	-0.47	42.61	42.69	42.61	384
1730309400	42.88	0.18	0.41	42.88	42.88	42.88	20080
1730223000	42.705	0.05	0.11	42.705	42.705	42.705	0
1730136600	42.66	-0.09	-0.20	42.63	42.805	42.625	486
1729873800	42.745	0.08	0.19	42.745	42.745	42.745	321
1729787400	42.665	0.11	0.26	42.75	42.755	42.565	218
1729701000	42.555	-0.08	-0.18	42.555	42.555	42.555	2
1729614600	42.63	-0.14	-0.32	42.61	42.715	42.61	360
1729528200	42.765	-0.36	-0.83	43	43	42.745	779
1729269000	43.125	-0.01	-0.01	43.15	43.15	43.1	1
1729182600	43.13	-0.13	-0.30	43.37	43.37	43.09	268
1729096200	43.26	0.22	0.51	43.26	43.26	43.26	0
1729009800	43.04	0.15	0.35	43.11	43.135	43.04	436
1728923400	42.89	-0.09	-0.21	42.87	43.025	42.87	147
1728664200	42.98	0.03	0.07	42.97	43	42.89	28
1728577800	42.95	-0.28	-0.65	43.23	43.23	42.55	509
1728491400	43.23	0.03	0.07	43.11	43.26	43.11	53
1728405000	43.2	-0.01	-0.02	43.18	43.22	43.16	540
1728318600	43.21	-0.07	-0.16	43.21	43.21	43.21	1

SP Funds S&P Global Tech...

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