LSE - Delayed Quote USD

Vanguard Tax-Managed Funds - Vanguard FTSE Developed Markets ETF (0LME.L)

48.80 +0.27 (+0.55%)
At close: April 26 at 6:24 PM GMT+1
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 48.73 48.87 48.73 48.78 48.78 173
Apr 25, 2024 48.06 48.53 48.01 48.53 48.53 366
Apr 24, 2024 48.89 48.89 48.56 48.74 48.74 5,959
Apr 23, 2024 48.51 48.84 48.50 48.84 48.84 160
Apr 22, 2024 48.15 48.42 48.13 48.42 48.42 4,643
Apr 19, 2024 47.87 48.03 47.75 47.90 47.90 321
Apr 18, 2024 48.00 48.11 47.91 47.91 47.91 141
Apr 17, 2024 48.08 48.08 47.72 47.81 47.81 148
Apr 16, 2024 47.75 47.93 47.69 47.78 47.78 273
Apr 15, 2024 49.06 49.10 48.40 48.40 48.40 595
Apr 12, 2024 48.74 48.84 48.55 48.55 48.55 663
Apr 11, 2024 49.45 49.45 48.87 49.36 49.36 822
Apr 10, 2024 49.24 49.38 49.06 49.06 49.06 19
Apr 9, 2024 50.18 50.18 50.04 50.06 50.06 66
Apr 8, 2024 49.98 50.01 49.85 49.97 49.97 4,967
Apr 5, 2024 49.48 49.76 49.48 49.64 49.64 108
Apr 4, 2024 50.27 50.27 50.16 50.16 50.16 2,705
Apr 3, 2024 49.80 49.96 49.80 49.91 49.91 90
Apr 2, 2024 49.62 49.64 49.51 49.56 49.56 2,945
Mar 28, 2024 50.12 50.24 50.12 50.14 50.14 329
Mar 27, 2024 50.06 50.12 50.04 50.10 50.10 1,500
Mar 26, 2024 50.11 50.11 50.04 50.08 50.08 306
Mar 25, 2024 49.84 50.03 49.83 49.98 49.98 3,369
Mar 22, 2024 50.02 50.02 49.94 49.96 49.96 365
Mar 21, 2024 50.17 50.24 50.15 50.16 50.16 974
Mar 20, 2024 49.52 50.01 49.52 50.01 50.01 688
Mar 19, 2024 49.38 49.58 49.35 49.56 49.56 763
Mar 18, 2024 49.62 49.62 49.45 49.51 49.51 459
Mar 15, 2024 0.29 Dividend
Mar 15, 2024 49.53 49.56 49.35 49.47 49.47 139
Mar 14, 2024 50.18 50.18 49.80 49.80 49.51 691
Mar 13, 2024 50.05 50.20 50.05 50.13 49.84 99
Mar 12, 2024 49.82 50.06 49.68 50.06 49.77 299
Mar 11, 2024 49.68 49.70 49.53 49.67 49.38 74
Mar 8, 2024 50.31 50.34 50.12 50.13 49.84 464
Mar 7, 2024 49.89 50.15 49.89 50.15 49.86 534
Mar 6, 2024 49.50 49.65 49.43 49.61 49.32 19
Mar 5, 2024 49.09 49.25 48.96 48.96 48.68 1,704
Mar 4, 2024 49.03 49.11 49.01 49.07 48.79 307
Mar 1, 2024 48.87 49.15 48.78 49.15 48.87 270
Feb 29, 2024 48.79 48.85 48.60 48.61 48.33 531
Feb 28, 2024 48.53 48.62 48.53 48.62 48.34 577
Feb 27, 2024 48.77 48.83 48.76 48.81 48.53 735
Feb 26, 2024 48.84 48.84 48.71 48.71 48.43 447
Feb 23, 2024 48.82 48.85 48.81 48.84 48.55 30
Feb 22, 2024 48.65 48.71 48.62 48.62 48.34 103
Feb 21, 2024 48.11 48.22 48.11 48.12 47.85 196
Feb 20, 2024 48.27 48.32 48.16 48.19 47.91 964
Feb 16, 2024 47.99 48.26 47.93 48.26 47.98 396
Feb 15, 2024 47.69 47.90 47.69 47.85 47.58 53
Feb 14, 2024 47.26 47.34 47.25 47.34 47.07 232
Feb 13, 2024 47.15 47.19 46.98 47.02 46.75 99
Feb 12, 2024 47.64 47.89 47.63 47.82 47.54 785
Feb 9, 2024 47.49 47.50 47.47 47.47 47.20 188
Feb 8, 2024 47.45 47.46 47.34 47.44 47.17 129
Feb 7, 2024 47.56 47.60 47.47 47.54 47.27 998
Feb 6, 2024 47.29 47.43 47.29 47.43 47.16 58
Feb 5, 2024 47.22 47.22 47.01 47.17 46.90 572
Feb 2, 2024 47.58 47.58 47.37 47.50 47.23 386
Feb 1, 2024 47.56 47.78 47.45 47.78 47.51 650
Jan 31, 2024 47.85 47.96 47.74 47.74 47.47 6,889
Jan 30, 2024 47.62 47.64 47.50 47.60 47.33 100
Jan 29, 2024 47.40 47.49 47.37 47.49 47.21 448
Jan 26, 2024 47.44 47.52 47.40 47.43 47.15 379
Jan 25, 2024 47.19 47.24 47.03 47.12 46.85 315
Jan 24, 2024 47.41 47.41 47.21 47.33 47.06 615
Jan 23, 2024 46.74 46.79 46.64 46.68 46.41 725
Jan 22, 2024 46.88 47.02 46.87 46.95 46.68 699
Jan 19, 2024 46.53 46.63 46.38 46.63 46.36 143
Jan 18, 2024 46.43 46.47 46.36 46.46 46.19 290
Jan 17, 2024 46.08 46.10 45.94 46.10 45.83 293
Jan 16, 2024 46.93 46.99 46.76 46.78 46.51 1,733
Jan 12, 2024 47.72 47.83 47.53 47.57 47.30 296
Jan 11, 2024 47.54 47.54 47.04 47.04 46.77 180
Jan 10, 2024 47.36 47.43 47.32 47.39 47.11 1,088
Jan 9, 2024 47.13 47.25 47.13 47.25 46.97 640
Jan 8, 2024 47.19 47.46 47.19 47.46 47.19 545
Jan 5, 2024 47.04 47.51 47.02 47.09 46.82 289
Jan 4, 2024 47.02 47.26 47.01 47.17 46.90 437
Jan 3, 2024 46.97 47.05 46.78 47.05 46.78 495
Jan 2, 2024 47.44 47.56 47.40 47.55 47.28 2,245
Dec 29, 2023 47.94 48.07 47.81 47.90 47.63 3,558
Dec 28, 2023 48.03 48.14 47.94 47.94 47.66 404
Dec 27, 2023 47.80 47.98 47.76 47.97 47.69 1,582
Dec 22, 2023 47.51 47.62 47.48 47.53 47.26 336
Dec 21, 2023 47.16 47.19 47.07 47.18 46.91 437
Dec 20, 2023 47.11 47.23 47.07 47.17 46.90 310
Dec 19, 2023 46.98 47.09 46.98 47.05 46.78 5,393
Dec 18, 2023 0.61 Dividend
Dec 18, 2023 46.73 46.74 46.55 46.63 46.36 381
Dec 15, 2023 47.35 47.40 47.18 47.18 46.30 196
Dec 14, 2023 47.52 47.76 47.44 47.69 46.81 637
Dec 13, 2023 46.43 46.67 46.25 46.67 45.81 318
Dec 12, 2023 46.33 46.35 46.17 46.27 45.41 109,972
Dec 11, 2023 46.26 46.42 46.26 46.42 45.56 215
Dec 8, 2023 46.06 46.36 46.04 46.31 45.45 51
Dec 7, 2023 46.01 46.12 45.95 46.12 45.26 215
Dec 6, 2023 46.30 46.39 46.27 46.35 45.48 315
Dec 5, 2023 45.87 45.97 45.84 45.92 45.06 873
Dec 4, 2023 45.98 46.10 45.94 46.03 45.17 1,466
Dec 1, 2023 45.89 46.43 45.89 46.41 45.55 354
Nov 30, 2023 45.85 45.95 45.79 45.92 45.06 753
Nov 29, 2023 45.99 46.03 45.87 46.02 45.16 536
Nov 28, 2023 45.72 45.94 45.70 45.87 45.02 101
Nov 27, 2023 45.79 45.80 45.70 45.80 44.95 561
Nov 24, 2023 45.74 45.91 45.74 45.90 45.05 3,450
Nov 22, 2023 45.59 45.60 45.37 45.54 44.70 841
Nov 21, 2023 45.69 45.71 45.48 45.48 44.63 254
Nov 20, 2023 45.49 45.72 45.48 45.69 44.84 486
Nov 17, 2023 45.36 45.51 45.30 45.51 44.66 41,714
Nov 16, 2023 44.93 45.09 44.86 44.91 44.07 195
Nov 15, 2023 45.11 45.22 45.05 45.08 44.24 370
Nov 14, 2023 44.68 45.00 44.68 44.92 44.08 288
Nov 13, 2023 43.62 43.91 43.62 43.91 43.09 388
Nov 10, 2023 43.58 43.58 43.37 43.54 42.73 2,437
Nov 9, 2023 43.99 44.05 43.99 44.05 43.23 196
Nov 8, 2023 43.77 43.78 43.60 43.60 42.79 83
Nov 7, 2023 43.68 43.78 43.61 43.68 42.87 141
Nov 6, 2023 44.31 44.31 44.08 44.08 43.26 497
Nov 3, 2023 44.08 44.24 44.08 44.24 43.42 1,380
Nov 2, 2023 43.41 43.59 43.33 43.59 42.78 259
Nov 1, 2023 42.37 42.58 42.37 42.37 41.58 3,300
Oct 31, 2023 42.13 42.29 42.08 42.18 41.40 431
Oct 30, 2023 42.09 42.13 41.91 42.13 41.34 455
Oct 27, 2023 42.00 42.00 41.54 41.54 40.77 387
Oct 26, 2023 41.87 41.95 41.59 41.59 40.82 138
Oct 25, 2023 42.21 42.21 41.98 42.04 41.26 580
Oct 24, 2023 42.31 42.44 42.27 42.27 41.48 836
Oct 23, 2023 42.00 42.33 41.87 42.33 41.54 739
Oct 20, 2023 42.43 42.47 42.24 42.31 41.52 292
Oct 19, 2023 42.80 42.81 42.74 42.79 41.99 55
Oct 18, 2023 43.32 43.32 43.07 43.12 42.32 145
Oct 17, 2023 43.30 43.80 43.28 43.80 42.99 3,811
Oct 16, 2023 43.38 43.60 43.38 43.60 42.79 546
Oct 13, 2023 43.57 43.62 43.20 43.20 42.40 140
Oct 12, 2023 44.15 44.15 43.62 43.62 42.81 437
Oct 11, 2023 44.17 44.17 43.85 43.85 43.03 185
Oct 10, 2023 43.80 43.95 43.73 43.90 43.08 108
Oct 9, 2023 42.99 43.30 42.98 43.30 42.49 661
Oct 6, 2023 42.81 43.34 42.59 43.34 42.53 505
Oct 5, 2023 42.77 42.86 42.72 42.74 41.94 111
Oct 4, 2023 42.57 42.57 42.22 42.42 41.63 613
Oct 3, 2023 42.73 42.73 42.40 42.40 41.61 1,259
Oct 2, 2023 43.42 43.42 42.94 42.97 42.17 521
Sep 29, 2023 44.23 44.23 43.73 43.73 42.92 1,046
Sep 28, 2023 43.63 43.96 43.61 43.85 43.03 125
Sep 27, 2023 43.72 43.72 43.44 43.44 42.63 379
Sep 26, 2023 43.85 43.93 43.64 43.67 42.85 444
Sep 25, 2023 44.07 44.23 44.01 44.23 43.41 519
Sep 22, 2023 44.71 44.71 44.62 44.64 43.81 132
Sep 21, 2023 44.61 44.72 44.51 44.51 43.68 369,271
Sep 20, 2023 45.42 45.65 45.42 45.65 44.80 189
Sep 19, 2023 45.22 45.25 45.17 45.18 44.34 574
Sep 18, 2023 0.31 Dividend
Sep 18, 2023 45.10 45.28 45.10 45.28 44.44 393
Sep 15, 2023 45.91 45.95 45.79 45.79 44.64 1,461
Sep 14, 2023 45.59 45.81 45.59 45.81 44.65 482
Sep 13, 2023 45.22 45.22 45.18 45.20 44.06 179
Sep 12, 2023 45.32 45.39 45.26 45.39 44.24 131
Sep 11, 2023 45.40 45.51 45.40 45.51 44.36 297
Sep 8, 2023 45.11 45.15 45.07 45.07 43.93 118
Sep 7, 2023 45.10 45.12 44.95 45.12 43.98 149
Sep 6, 2023 45.45 45.45 45.10 45.10 43.96 171
Sep 5, 2023 45.62 45.62 45.47 45.48 44.33 880
Sep 1, 2023 46.12 46.12 45.74 45.80 44.65 798
Aug 31, 2023 45.93 45.93 45.65 45.65 44.50 77
Aug 30, 2023 45.97 45.98 45.88 45.92 44.76 368
Aug 29, 2023 45.58 45.80 45.52 45.80 44.64 154
Aug 25, 2023 44.88 44.88 44.49 44.69 43.56 268
Aug 24, 2023 45.04 45.04 44.88 44.91 43.78 315
Aug 23, 2023 44.87 45.15 44.87 45.15 44.01 137
Aug 22, 2023 44.80 44.84 44.67 44.67 43.54 296
Aug 21, 2023 44.74 44.74 44.54 44.68 43.55 606
Aug 18, 2023 44.44 44.63 44.40 44.63 43.50 369
Aug 17, 2023 45.07 45.09 44.88 44.88 43.75 63
Aug 16, 2023 45.29 45.29 45.22 45.25 44.11 100
Aug 15, 2023 45.56 45.61 45.40 45.40 44.25 254
Aug 14, 2023 45.69 45.93 45.61 45.93 44.77 1,265
Aug 11, 2023 46.09 46.22 46.05 46.21 45.04 174
Aug 10, 2023 46.70 46.95 46.64 46.64 45.46 660
Aug 9, 2023 46.33 46.38 46.18 46.18 45.01 880
Aug 8, 2023 45.98 46.10 45.90 46.10 44.94 697
Aug 7, 2023 46.46 46.48 46.29 46.45 45.28 1,969
Aug 4, 2023 46.40 46.49 46.34 46.47 45.30 1,266
Aug 3, 2023 45.85 46.10 45.85 46.07 44.91 1,710
Aug 2, 2023 46.52 46.52 46.22 46.30 45.13 401
Aug 1, 2023 47.23 47.26 47.04 47.06 45.87 676
Jul 31, 2023 47.66 47.78 47.66 47.68 46.48 237,339
Jul 28, 2023 47.51 47.71 47.51 47.61 46.41 273
Jul 27, 2023 47.76 47.76 47.60 47.69 46.49 1,679
Jul 26, 2023 47.20 47.22 47.19 47.22 46.02 96
Jul 25, 2023 47.36 47.40 47.35 47.39 46.19 132
Jul 24, 2023 47.29 47.34 47.17 47.32 46.13 1,946
Jul 21, 2023 47.30 47.30 47.20 47.22 46.03 858
Jul 20, 2023 47.42 47.44 47.25 47.28 46.09 527
Jul 19, 2023 47.61 47.61 47.49 47.49 46.29 257
Jul 18, 2023 47.30 47.54 47.29 47.46 46.26 148
Jul 17, 2023 47.01 47.15 46.96 47.15 45.96 1,417
Jul 14, 2023 47.45 47.45 47.29 47.29 46.10 76
Jul 13, 2023 47.30 47.41 47.30 47.41 46.21 331
Jul 12, 2023 46.52 46.75 46.44 46.75 45.57 178
Jul 11, 2023 45.62 45.66 45.62 45.66 44.51 215
Jul 10, 2023 45.30 45.44 45.30 45.44 44.29 575
Jul 7, 2023 45.05 45.50 45.02 45.50 44.35 159
Jul 6, 2023 45.04 45.04 44.86 44.95 43.81 1,007
Jul 5, 2023 45.93 45.93 45.75 45.76 44.60 572
Jul 3, 2023 46.19 46.26 46.18 46.18 45.01 7,243
Jun 30, 2023 46.01 46.20 46.01 46.19 45.02 6,592
Jun 29, 2023 45.45 45.60 45.45 45.55 44.40 109
Jun 28, 2023 45.62 45.64 45.62 45.64 44.49 169
Jun 27, 2023 45.41 45.53 45.38 45.53 44.38 119
Jun 26, 2023 45.24 45.35 45.24 45.35 44.21 308
Jun 23, 2023 45.13 45.28 45.13 45.28 44.14 93
Jun 22, 2023 45.87 45.93 45.87 45.91 44.75 74
Jun 21, 2023 46.03 46.20 46.03 46.20 45.03 800
Jun 20, 2023 0.43 Dividend
Jun 20, 2023 46.21 46.21 46.04 46.19 45.02 788
Jun 16, 2023 47.49 47.49 47.35 47.35 46.15 71
Jun 15, 2023 46.88 47.10 46.86 47.10 45.91 6,227
Jun 14, 2023 47.03 47.07 47.03 47.07 45.88 97
Jun 13, 2023 46.77 46.81 46.74 46.79 45.61 209
Jun 12, 2023 46.20 46.22 46.16 46.22 45.05 924
Jun 9, 2023 46.15 46.18 46.09 46.09 44.93 111
Jun 8, 2023 45.81 45.96 45.81 45.96 44.80 137
Jun 7, 2023 45.99 46.07 45.79 45.80 44.64 1,367
Jun 6, 2023 45.78 46.00 45.78 46.00 44.84 225
Jun 5, 2023 45.90 45.90 45.76 45.80 44.64 192
Jun 2, 2023 45.93 45.96 45.91 45.91 44.75 47
Jun 1, 2023 44.85 45.30 44.85 45.30 44.16 5,390
May 31, 2023 44.63 44.70 44.33 44.41 43.29 1,925
May 30, 2023 45.39 45.39 45.01 45.03 43.89 857
May 26, 2023 45.23 45.46 45.22 45.43 44.28 417
May 25, 2023 45.09 45.09 44.97 45.06 43.92 164
May 24, 2023 45.87 45.87 45.14 45.15 44.01 50,254
May 23, 2023 46.08 46.13 46.01 46.13 44.97 2,918
May 22, 2023 46.39 46.50 46.38 46.50 45.33 237
May 19, 2023 46.39 46.41 46.35 46.38 45.21 87
May 18, 2023 46.09 46.09 45.91 45.91 44.75 558
May 17, 2023 45.99 46.09 45.91 46.09 44.92 291
May 16, 2023 46.28 46.30 46.04 46.08 44.92 336
May 15, 2023 46.23 46.32 46.17 46.32 45.15 1,056
May 12, 2023 46.23 46.25 45.95 45.95 44.79 483
May 11, 2023 46.06 46.12 45.84 46.12 44.96 403
May 10, 2023 46.56 46.56 46.08 46.08 44.92 1,940,434
May 9, 2023 46.28 46.42 46.27 46.42 45.25 252
May 5, 2023 46.13 46.54 46.13 46.54 45.37 385
May 4, 2023 45.86 46.01 45.77 45.93 44.77 684
May 3, 2023 45.97 46.17 45.97 46.17 45.00 688
May 2, 2023 45.91 45.91 45.65 45.72 44.56 544
Apr 28, 2023 46.03 46.36 46.03 46.35 45.18 521
Apr 27, 2023 45.92 46.10 45.92 46.10 44.94 307
Apr 26, 2023 46.03 46.03 45.91 46.01 44.85 545

Related Tickers