LSE - Delayed Quote GBP

Vanguard FTSE Developed Asia Pacific ex Japan UCITS ETF USD Accumulation (VDPG.L)

23.50 -0.25 (-1.03%)
As of April 25 at 3:59 PM GMT+1. Market Open.
Currency in GBP
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 undefined
Apr 24, 2024 23.92 24.02 23.76 23.75 23.75 5,997
Apr 23, 2024 23.70 23.86 23.67 23.74 23.74 9,069
Apr 22, 2024 23.67 23.81 23.49 23.68 23.68 7,650
Apr 19, 2024 23.11 23.40 23.08 23.32 23.32 10,067
Apr 18, 2024 23.46 23.60 23.29 23.38 23.38 17,434
Apr 17, 2024 23.16 23.31 23.11 23.15 23.15 9,754
Apr 16, 2024 23.10 23.30 23.00 23.11 23.11 10,778
Apr 15, 2024 23.90 23.90 23.66 23.68 23.68 13,779
Apr 12, 2024 23.97 24.09 23.78 23.83 23.83 37,117
Apr 11, 2024 24.09 24.28 23.98 24.02 24.02 8,515
Apr 10, 2024 24.42 24.42 23.88 23.91 23.91 25,519
Apr 9, 2024 24.20 24.28 24.14 24.16 24.16 11,700
Apr 8, 2024 24.17 24.29 24.10 24.29 24.29 15,000
Apr 5, 2024 24.17 24.26 24.12 24.14 24.14 8,057
Apr 4, 2024 24.41 24.47 24.27 24.47 24.47 5,129
Apr 3, 2024 24.11 24.22 24.07 24.21 24.21 12,548
Apr 2, 2024 24.48 24.58 24.31 24.37 24.37 21,556
Mar 28, 2024 24.32 24.35 24.18 24.25 24.25 9,457
Mar 27, 2024 24.24 24.28 24.17 24.19 24.19 12,545
Mar 26, 2024 24.25 24.31 24.21 24.25 24.25 5,597
Mar 25, 2024 24.22 24.26 24.07 24.22 24.22 11,338
Mar 22, 2024 24.24 24.27 24.14 24.16 24.16 13,222
Mar 21, 2024 24.19 24.30 24.13 24.24 24.24 27,949
Mar 20, 2024 23.73 23.77 23.63 23.72 23.72 11,216
Mar 19, 2024 23.63 23.65 23.55 23.61 23.61 5,229
Mar 18, 2024 23.73 23.80 23.70 23.74 23.74 8,148
Mar 15, 2024 23.73 23.80 23.67 23.71 23.71 32,361
Mar 14, 2024 24.09 24.14 23.87 23.93 23.93 7,608
Mar 13, 2024 24.17 24.18 23.99 24.09 24.09 3,583
Mar 12, 2024 24.02 24.05 23.93 23.99 23.99 4,795
Mar 11, 2024 23.85 23.89 23.64 23.78 23.78 11,846
Mar 8, 2024 24.04 24.06 23.89 23.90 23.90 5,352
Mar 7, 2024 23.82 23.95 23.68 23.88 23.88 11,099
Mar 6, 2024 23.67 23.76 23.53 23.76 23.76 5,648
Mar 5, 2024 23.56 23.57 23.47 23.48 23.48 7,056
Mar 4, 2024 23.91 23.91 23.70 23.77 23.77 3,733
Mar 1, 2024 23.65 23.70 23.62 23.78 23.78 11,265
Feb 29, 2024 23.55 23.64 23.48 23.58 23.58 7,073
Feb 28, 2024 23.51 23.60 23.44 23.43 23.43 1,838
Feb 27, 2024 23.71 23.71 23.50 23.54 23.54 10,019
Feb 26, 2024 23.65 23.66 23.54 23.59 23.59 7,139
Feb 23, 2024 23.66 23.84 23.62 23.75 23.75 7,395
Feb 22, 2024 23.75 23.78 23.67 23.69 23.69 6,351
Feb 21, 2024 23.60 23.73 23.55 23.59 23.59 40,486
Feb 20, 2024 23.57 23.73 23.56 23.58 23.58 3,820
Feb 19, 2024 23.63 23.80 23.63 23.75 23.75 3,825
Feb 16, 2024 23.67 23.74 23.61 23.71 23.71 4,342
Feb 15, 2024 23.52 23.58 23.44 23.49 23.49 6,960
Feb 14, 2024 23.22 23.48 23.22 23.37 23.37 4,880
Feb 13, 2024 23.47 23.47 23.00 23.08 23.08 3,835
Feb 12, 2024 23.48 23.74 23.30 23.62 23.62 8,718
Feb 9, 2024 23.31 23.42 23.18 23.26 23.26 2,488
Feb 8, 2024 23.34 23.51 23.29 23.27 23.27 8,356
Feb 7, 2024 23.44 23.48 23.32 23.38 23.38 6,088
Feb 6, 2024 23.31 23.37 23.21 23.30 23.30 3,738
Feb 5, 2024 23.16 23.25 23.09 23.14 23.14 12,247
Feb 2, 2024 23.32 23.36 23.14 23.16 23.16 10,412
Feb 1, 2024 22.97 23.03 22.88 22.89 22.89 45,759
Jan 31, 2024 22.99 23.09 22.95 22.97 22.97 41,829
Jan 30, 2024 22.96 23.07 22.90 22.96 22.96 3,985
Jan 29, 2024 23.03 23.08 22.96 22.98 22.98 10,023
Jan 26, 2024 22.88 23.01 22.85 22.97 22.97 7,272
Jan 25, 2024 22.85 22.92 22.78 22.86 22.86 36,741
Jan 24, 2024 22.89 22.93 22.80 22.91 22.91 2,268
Jan 23, 2024 22.73 22.78 22.60 22.68 22.68 8,886
Jan 22, 2024 22.45 22.65 22.44 22.48 22.48 70,843
Jan 19, 2024 22.63 22.66 22.54 22.55 22.55 9,187
Jan 18, 2024 22.41 22.42 22.32 22.40 22.40 11,683
Jan 17, 2024 22.35 22.35 22.13 22.17 22.17 8,407
Jan 16, 2024 22.78 22.84 22.78 22.77 22.77 2,394
Jan 15, 2024 23.08 23.18 23.02 23.04 23.04 6,861
Jan 12, 2024 23.18 23.33 23.11 23.22 23.22 9,862
Jan 11, 2024 23.26 23.39 23.00 23.02 23.02 3,488
Jan 10, 2024 23.30 23.31 23.15 23.15 23.15 4,947
Jan 9, 2024 23.32 23.44 23.20 23.30 23.30 10,675
Jan 8, 2024 23.30 23.45 23.26 23.42 23.42 6,908
Jan 5, 2024 23.47 23.61 23.42 23.56 23.56 1,804
Jan 4, 2024 23.65 23.78 23.51 23.63 23.63 11,839
Jan 3, 2024 24.00 24.00 23.68 23.69 23.69 6,230
Jan 2, 2024 24.15 24.25 24.06 24.18 24.18 17,434
Dec 29, 2023 24.24 24.34 24.15 24.19 24.19 4,221
Dec 28, 2023 24.31 24.48 24.14 24.33 24.33 4,344
Dec 27, 2023 24.03 24.18 23.86 23.94 23.94 7,843
Dec 22, 2023 23.75 23.82 23.61 23.75 23.75 1,161
Dec 21, 2023 23.75 23.83 23.65 23.83 23.83 1,109
Dec 20, 2023 23.81 23.87 23.67 23.77 23.77 9,558
Dec 19, 2023 23.51 23.56 23.34 23.50 23.50 2,695
Dec 18, 2023 23.39 23.47 23.34 23.35 23.35 6,105
Dec 15, 2023 23.28 23.30 23.20 23.30 23.30 3,222
Dec 14, 2023 23.26 23.41 23.12 23.15 23.15 25,023
Dec 13, 2023 22.72 22.80 22.68 22.75 22.75 2,582
Dec 12, 2023 22.81 22.88 22.62 22.72 22.72 17,545
Dec 11, 2023 22.57 22.66 22.48 22.65 22.65 12,882
Dec 8, 2023 22.66 22.81 22.66 22.62 22.62 451
Dec 7, 2023 22.34 22.45 22.33 22.43 22.43 1,551
Dec 6, 2023 22.43 22.51 22.38 22.39 22.39 4,323
Dec 5, 2023 22.13 22.25 22.11 22.20 22.20 17,307
Dec 4, 2023 22.59 22.61 22.42 22.42 22.42 14,339
Dec 1, 2023 22.50 22.53 22.40 22.52 22.52 1,709
Nov 30, 2023 22.49 22.52 22.42 22.45 22.45 267
Nov 29, 2023 22.51 22.58 22.44 22.43 22.43 4,460
Nov 28, 2023 22.51 22.64 22.49 22.55 22.55 5,283
Nov 27, 2023 22.40 22.46 22.38 22.41 22.41 7,331
Nov 24, 2023 22.56 22.57 22.50 22.54 22.54 4,491
Nov 23, 2023 22.74 22.82 22.69 22.73 22.73 867
Nov 22, 2023 22.86 22.86 22.72 22.78 22.78 5,830
Nov 21, 2023 22.88 22.90 22.80 22.76 22.76 556
Nov 20, 2023 22.88 22.91 22.82 22.89 22.89 5,210
Nov 17, 2023 22.64 22.81 22.64 22.75 22.75 796
Nov 16, 2023 22.90 22.91 22.75 22.66 22.66 2,293
Nov 15, 2023 22.83 22.88 22.81 22.93 22.93 1,382
Nov 14, 2023 22.61 22.65 22.29 22.63 22.63 1,401
Nov 13, 2023 22.33 22.39 22.25 22.37 22.37 8,274
Nov 10, 2023 22.42 22.42 22.24 22.32 22.32 2,767
Nov 9, 2023 22.53 22.58 22.52 22.56 22.56 625
Nov 8, 2023 22.36 22.57 22.36 22.44 22.44 2,616
Nov 7, 2023 22.52 22.63 22.45 22.60 22.60 596
Nov 6, 2023 22.84 22.84 22.72 22.75 22.75 12,061
Nov 3, 2023 22.36 22.49 22.31 22.42 22.42 2,351
Nov 2, 2023 21.93 22.36 21.93 22.19 22.19 2,942
Nov 1, 2023 21.58 21.80 21.53 21.74 21.74 3,509
Oct 31, 2023 21.58 21.58 21.42 21.43 21.43 2,977
Oct 30, 2023 21.75 21.82 21.63 21.61 21.61 3,688
Oct 27, 2023 21.57 21.64 21.44 21.48 21.48 532
Oct 26, 2023 21.51 21.57 21.51 21.51 21.51 10,436
Oct 25, 2023 21.81 21.87 21.70 21.77 21.77 3,004
Oct 24, 2023 21.86 21.86 21.82 21.92 21.92 216
Oct 23, 2023 21.55 21.61 21.48 21.62 21.62 447
Oct 20, 2023 21.83 21.85 21.66 21.69 21.69 6,337
Oct 19, 2023 21.97 22.11 21.97 22.05 22.05 3,795
Oct 18, 2023 22.52 22.52 22.31 22.28 22.28 2,962
Oct 17, 2023 22.39 22.45 22.36 22.44 22.44 1,965
Oct 16, 2023 22.25 22.30 22.23 22.38 22.38 3,328
Oct 13, 2023 22.39 22.45 22.23 22.28 22.28 4,137
Oct 12, 2023 22.63 22.70 22.43 22.43 22.43 6,091
Oct 11, 2023 22.49 22.49 22.43 22.42 22.42 2,248
Oct 10, 2023 22.29 22.31 22.25 22.42 22.42 2,186
Oct 9, 2023 22.00 22.13 22.00 22.10 22.10 19,724
Oct 6, 2023 22.14 22.15 22.02 22.15 22.15 5,002
Oct 5, 2023 21.88 22.06 21.88 21.97 21.97 232
Oct 4, 2023 21.98 22.00 21.92 21.92 21.92 4,440
Oct 3, 2023 22.18 22.24 22.05 22.06 22.06 2,280
Oct 2, 2023 22.43 22.44 22.17 22.22 22.22 4,935
Sep 29, 2023 22.58 22.61 22.54 22.51 22.51 1,137
Sep 28, 2023 22.42 22.43 22.20 22.37 22.37 1,875
Sep 27, 2023 22.45 22.45 22.39 22.34 22.34 2,985
Sep 26, 2023 22.50 22.50 22.36 22.38 22.38 4,383
Sep 25, 2023 22.58 22.62 22.51 22.60 22.60 6,066
Sep 22, 2023 22.63 22.73 22.60 22.69 22.69 2,403
Sep 21, 2023 22.49 22.50 22.40 22.36 22.36 4,846
Sep 20, 2023 22.86 22.99 22.84 22.95 22.95 1,603
Sep 19, 2023 22.81 22.88 22.68 22.79 22.79 1,613
Sep 18, 2023 23.08 23.08 22.86 22.84 22.84 1,322
Sep 15, 2023 23.03 23.14 22.98 23.01 23.01 9,179
Sep 14, 2023 22.63 22.92 22.63 22.92 22.92 1,365
Sep 13, 2023 22.49 22.56 22.44 22.54 22.54 2,136
Sep 12, 2023 22.52 22.60 22.49 22.53 22.53 2,378
Sep 11, 2023 22.40 22.56 22.40 22.51 22.51 1,216
Sep 8, 2023 22.34 22.49 22.31 22.40 22.40 4,372
Sep 7, 2023 22.45 22.50 22.38 22.39 22.39 1,815
Sep 6, 2023 22.49 22.56 22.41 22.50 22.50 4,221
Sep 5, 2023 22.41 22.63 22.41 22.62 22.62 225
Sep 4, 2023 22.84 22.95 22.74 22.75 22.75 2,253
Sep 1, 2023 22.70 22.75 22.56 22.67 22.67 1,249
Aug 31, 2023 22.48 22.52 22.43 22.43 22.43 1,519
Aug 30, 2023 22.45 22.58 22.42 22.42 22.42 2,832
Aug 29, 2023 22.41 22.48 22.32 22.45 22.45 1,351
Aug 25, 2023 22.08 22.17 21.95 22.01 22.01 5,104
Aug 24, 2023 22.18 22.19 21.96 21.98 21.98 6,636
Aug 23, 2023 21.99 22.01 21.75 21.98 21.98 2,005
Aug 22, 2023 21.75 21.75 21.61 21.66 21.66 3,084
Aug 21, 2023 21.68 21.69 21.61 21.58 21.58 1,485
Aug 18, 2023 21.65 21.78 21.59 21.67 21.67 29,409
Aug 17, 2023 21.87 21.93 21.87 21.83 21.83 395
Aug 16, 2023 22.10 22.11 21.95 21.95 21.95 1,091
Aug 15, 2023 22.32 22.46 22.18 22.22 22.22 3,201
Aug 14, 2023 22.50 22.54 22.41 22.42 22.42 1,267
Aug 11, 2023 22.70 22.75 22.58 22.59 22.59 2,282
Aug 10, 2023 22.95 23.03 22.84 22.96 22.96 1,700
Aug 9, 2023 22.87 22.94 22.81 22.77 22.77 7,872
Aug 8, 2023 22.65 22.72 22.58 22.61 22.61 7,647
Aug 7, 2023 22.90 23.03 22.82 22.86 22.86 5,938
Aug 4, 2023 23.01 23.03 22.92 23.07 23.07 2,486
Aug 3, 2023 23.15 23.19 22.93 23.09 23.09 6,310
Aug 2, 2023 23.10 23.23 23.10 23.07 23.07 2,370
Aug 1, 2023 23.70 23.70 23.53 23.56 23.56 2,235
Jul 31, 2023 23.63 23.67 23.55 23.65 23.65 1,793
Jul 28, 2023 23.56 23.57 23.51 23.57 23.57 1,064
Jul 27, 2023 23.54 23.64 23.46 23.55 23.55 10,485
Jul 26, 2023 23.53 23.53 23.31 23.35 23.35 4,480
Jul 25, 2023 23.48 23.48 23.39 23.43 23.43 5,354
Jul 24, 2023 23.22 23.35 23.22 23.41 23.41 2,630
Jul 21, 2023 23.24 23.27 23.17 23.19 23.19 2,613
Jul 20, 2023 23.34 23.34 23.34 23.27 23.27 168
Jul 19, 2023 23.35 23.35 23.21 23.28 23.28 3,126
Jul 18, 2023 23.04 23.11 22.93 23.08 23.08 3,398
Jul 17, 2023 23.15 23.15 22.96 23.03 23.03 794
Jul 14, 2023 23.08 23.15 23.06 23.09 23.09 1,592
Jul 13, 2023 23.00 23.08 22.94 23.01 23.01 1,403
Jul 12, 2023 22.76 22.80 22.49 22.80 22.80 3,656
Jul 11, 2023 22.38 22.38 22.31 22.37 22.37 982
Jul 10, 2023 22.29 22.30 22.15 22.20 22.20 1,073
Jul 7, 2023 22.20 22.29 22.19 22.29 22.29 2,083
Jul 6, 2023 22.73 22.73 22.31 22.33 22.33 3,877
Jul 5, 2023 22.94 23.02 22.94 22.95 22.95 5,801
Jul 4, 2023 23.19 23.21 23.14 23.20 23.20 6,927
Jul 3, 2023 23.14 23.15 23.08 23.15 23.15 1,124
Jun 30, 2023 22.97 22.97 22.79 22.84 22.84 11,662
Jun 29, 2023 22.78 22.84 22.77 22.82 22.82 1,505
Jun 28, 2023 22.75 22.87 22.70 22.82 22.82 4,516
Jun 27, 2023 22.76 22.81 22.71 22.74 22.74 882
Jun 26, 2023 22.53 22.70 22.51 22.63 22.63 6,703
Jun 23, 2023 22.55 22.65 22.46 22.57 22.57 3,029
Jun 22, 2023 22.99 23.03 22.94 22.96 22.96 7,169
Jun 21, 2023 23.27 23.31 23.19 23.22 23.22 1,299
Jun 20, 2023 23.41 23.48 23.40 23.34 23.34 880
Jun 19, 2023 23.49 23.49 23.37 23.45 23.45 4,951
Jun 16, 2023 23.62 23.62 23.55 23.51 23.51 126
Jun 15, 2023 23.49 23.53 23.46 23.49 23.49 6,225
Jun 14, 2023 23.50 23.53 23.50 23.59 23.59 3,300
Jun 13, 2023 23.62 23.69 23.54 23.64 23.64 794
Jun 12, 2023 23.37 23.49 23.30 23.45 23.45 958
Jun 9, 2023 23.37 23.43 23.37 23.36 23.36 4,022
Jun 8, 2023 23.29 23.32 23.22 23.28 23.28 11,932
Jun 7, 2023 23.32 23.46 23.25 23.31 23.31 4,583
Jun 6, 2023 23.40 23.49 23.33 23.45 23.45 26,569
Jun 5, 2023 23.41 23.49 23.38 23.36 23.36 3,080
Jun 2, 2023 23.33 23.33 23.04 23.31 23.31 1,644
Jun 1, 2023 22.71 22.71 22.63 22.73 22.73 127
May 31, 2023 22.70 22.87 22.58 22.55 22.55 3,759
May 30, 2023 22.98 23.16 22.98 22.94 22.94 3,517
May 26, 2023 23.16 23.19 22.93 23.14 23.14 7,391
May 25, 2023 22.85 22.91 22.83 22.86 22.86 4,951
May 24, 2023 23.00 23.09 22.92 23.00 23.00 1,449
May 23, 2023 23.36 23.44 23.29 23.26 23.26 7,803
May 22, 2023 23.42 23.42 23.33 23.39 23.39 349
May 19, 2023 23.30 23.31 23.25 23.21 23.21 1,608
May 18, 2023 23.06 23.08 22.97 22.99 22.99 1,331
May 17, 2023 22.91 22.94 22.87 22.86 22.86 2,609
May 16, 2023 22.99 22.99 22.90 22.90 22.90 7,066
May 15, 2023 22.95 23.09 22.94 23.00 23.00 7,396
May 12, 2023 22.91 22.91 22.83 22.83 22.83 2,401
May 11, 2023 22.95 22.98 22.81 22.87 22.87 873
May 10, 2023 22.97 23.01 22.96 23.01 23.01 2,279
May 9, 2023 23.02 23.03 23.00 22.97 22.97 3,389
May 5, 2023 23.08 23.08 22.98 23.05 23.05 1,132
May 4, 2023 22.89 23.00 22.78 22.83 22.83 9,094
May 3, 2023 22.93 22.95 22.88 22.86 22.86 2,586
May 2, 2023 23.05 23.23 22.98 22.98 22.98 2,589
Apr 28, 2023 23.22 23.22 23.02 23.00 23.00 2,212
Apr 27, 2023 23.02 23.08 23.02 23.05 23.05 1,151
Apr 26, 2023 22.99 23.06 22.93 23.04 23.04 9,201

Related Tickers