Advertisement
Advertisement
Vanguard LifeStrategy 20% Equity UCITS ETF (V20D.AS)
Amsterdam - Amsterdam Delayed Price. Currency in EUR
Follow
At close: 09:05AM CET
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - |
| Feb 02, 2023 | 21.66 | 21.70 | 21.66 | 21.70 | 21.70 | 30 |
| Feb 01, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Jan 31, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Jan 30, 2023 | 21.57 | 21.57 | 21.55 | 21.57 | 21.57 | 24 |
| Jan 27, 2023 | 21.58 | 21.58 | 21.55 | 21.55 | 21.55 | 50 |
| Jan 26, 2023 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
| Jan 25, 2023 | 21.61 | 21.64 | 21.61 | 21.64 | 21.64 | 4 |
| Jan 24, 2023 | 21.57 | 21.57 | 21.56 | 21.56 | 21.56 | 50 |
| Jan 23, 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| Jan 20, 2023 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Jan 19, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Jan 18, 2023 | 21.59 | 21.66 | 21.59 | 21.66 | 21.66 | 4,876 |
| Jan 17, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| Jan 16, 2023 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Jan 13, 2023 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Jan 12, 2023 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Jan 11, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | - |
| Jan 10, 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Jan 09, 2023 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| Jan 06, 2023 | 21.17 | 21.28 | 21.17 | 21.28 | 21.28 | 248 |
| Jan 05, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Jan 04, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Jan 03, 2023 | 20.97 | 21.04 | 20.97 | 21.04 | 21.04 | 248 |
| Jan 02, 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Dec 30, 2022 | 20.98 | 20.98 | 20.81 | 20.81 | 20.81 | 4,895 |
| Dec 29, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| Dec 28, 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Dec 27, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Dec 23, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | - |
| Dec 22, 2022 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| Dec 21, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| Dec 20, 2022 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| Dec 19, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| Dec 16, 2022 | 21.35 | 21.35 | 21.32 | 21.32 | 21.32 | 248 |
| Dec 15, 2022 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| Dec 14, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Dec 13, 2022 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Dec 12, 2022 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Dec 09, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| Dec 08, 2022 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Dec 07, 2022 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| Dec 06, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Dec 05, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Dec 02, 2022 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | - |
| Dec 01, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| Nov 30, 2022 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| Nov 29, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| Nov 28, 2022 | 21.75 | 21.75 | 21.68 | 21.68 | 21.68 | 248 |
| Nov 25, 2022 | 21.80 | 21.80 | 21.73 | 21.73 | 21.73 | - |
| Nov 24, 2022 | 21.75 | 21.83 | 21.75 | 21.83 | 21.83 | - |
| Nov 23, 2022 | 21.63 | 21.75 | 21.63 | 21.75 | 21.75 | - |
| Nov 22, 2022 | 21.55 | 21.64 | 21.55 | 21.64 | 21.64 | - |
| Nov 21, 2022 | 21.55 | 21.59 | 21.55 | 21.59 | 21.59 | - |
| Nov 18, 2022 | 21.52 | 21.58 | 21.52 | 21.58 | 21.58 | 248 |
| Nov 17, 2022 | 21.59 | 21.59 | 21.48 | 21.53 | 21.53 | 744 |
| Nov 16, 2022 | 21.42 | 21.50 | 21.42 | 21.50 | 21.50 | 906 |
| Nov 15, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| Nov 14, 2022 | 21.35 | 21.37 | 21.35 | 21.37 | 21.37 | - |
| Nov 11, 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Nov 10, 2022 | 21.09 | 21.44 | 21.09 | 21.44 | 21.44 | 496 |
| Nov 09, 2022 | 21.11 | 21.13 | 21.11 | 21.13 | 21.13 | - |
| Nov 08, 2022 | 21.00 | 21.10 | 21.00 | 21.10 | 21.10 | - |
| Nov 07, 2022 | 21.00 | 21.01 | 21.00 | 21.01 | 21.01 | - |
| Nov 04, 2022 | 21.02 | 21.02 | 20.98 | 20.98 | 20.98 | - |
| Nov 03, 2022 | 21.05 | 21.05 | 21.03 | 21.03 | 21.03 | - |
| Nov 02, 2022 | 21.19 | 21.19 | 21.17 | 21.17 | 21.17 | - |
| Nov 01, 2022 | 21.25 | 21.25 | 21.20 | 21.20 | 21.20 | - |
| Oct 31, 2022 | 21.17 | 21.18 | 21.17 | 21.18 | 21.18 | - |
| Oct 28, 2022 | 21.11 | 21.19 | 21.11 | 21.19 | 21.19 | - |
| Oct 27, 2022 | 21.05 | 21.24 | 21.05 | 21.24 | 21.24 | - |
| Oct 26, 2022 | 21.06 | 21.14 | 21.06 | 21.14 | 21.14 | - |
| Oct 25, 2022 | 20.94 | 21.07 | 20.94 | 21.07 | 21.07 | - |
| Oct 24, 2022 | 20.89 | 20.89 | 20.84 | 20.84 | 20.84 | - |
| Oct 21, 2022 | 20.73 | 20.75 | 20.73 | 20.75 | 20.75 | - |
| Oct 20, 2022 | 20.80 | 20.86 | 20.80 | 20.86 | 20.86 | - |
| Oct 19, 2022 | 20.91 | 20.91 | 20.88 | 20.88 | 20.88 | - |
| Oct 18, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Oct 17, 2022 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| Oct 14, 2022 | 21.01 | 21.01 | 20.82 | 20.82 | 20.82 | - |
| Oct 13, 2022 | 20.88 | 20.88 | 20.86 | 20.86 | 20.86 | 45 |
| Oct 12, 2022 | 20.92 | 20.92 | 20.87 | 20.87 | 20.87 | - |
| Oct 11, 2022 | 20.95 | 20.95 | 20.94 | 20.94 | 20.94 | - |
| Oct 10, 2022 | 21.08 | 21.08 | 20.93 | 20.93 | 20.93 | - |
| Oct 07, 2022 | 21.19 | 21.19 | 21.08 | 21.08 | 21.08 | - |
| Oct 06, 2022 | 21.29 | 21.29 | 21.25 | 21.25 | 21.25 | - |
| Oct 05, 2022 | 21.35 | 21.35 | 21.25 | 21.25 | 21.25 | - |
| Oct 04, 2022 | 21.36 | 21.42 | 21.36 | 21.42 | 21.42 | - |
| Oct 03, 2022 | 21.06 | 21.35 | 21.06 | 21.35 | 21.35 | - |
| Sep 30, 2022 | 21.11 | 21.19 | 21.11 | 21.19 | 21.19 | - |
| Sep 29, 2022 | 21.14 | 21.14 | 21.05 | 21.05 | 21.05 | - |
| Sep 28, 2022 | 21.02 | 21.23 | 21.00 | 21.23 | 21.23 | 6,471 |
| Sep 27, 2022 | 21.19 | 21.19 | 21.11 | 21.11 | 21.11 | 248 |
| Sep 26, 2022 | 21.33 | 21.33 | 21.30 | 21.30 | 21.30 | - |
| Sep 23, 2022 | 21.47 | 21.52 | 21.33 | 21.37 | 21.37 | 5,132 |
| Sep 22, 2022 | 21.58 | 21.58 | 21.51 | 21.51 | 21.51 | - |
| Sep 21, 2022 | 21.67 | 21.71 | 21.67 | 21.71 | 21.71 | - |
| Sep 20, 2022 | 21.78 | 21.78 | 21.65 | 21.65 | 21.65 | - |
| Sep 19, 2022 | 21.75 | 21.75 | 21.73 | 21.73 | 21.73 | - |
| Sep 16, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
