Canada markets close in 3 hours 50 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
31.59+0.11 (+0.35%)
At close: 04:35PM BST
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 202431.6531.8831.5231.5931.5913,483
Jul 04, 202431.5231.6631.4931.4931.4924,407
Jul 03, 202431.0831.4130.7931.3631.362,295
Jul 02, 202430.8430.8430.5930.8130.8110,599
Jul 01, 202431.0531.1730.8430.8530.858,763
Jun 28, 202431.0731.1430.9230.9730.974,147
Jun 27, 202430.7930.9530.7930.8430.8423,218
Jun 26, 202430.9731.2030.6530.7530.753,619
Jun 25, 202430.9231.0330.7730.7930.796,318
Jun 24, 202430.7531.0530.5030.9730.971,323
Jun 21, 202430.8530.9330.7430.7630.762,029
Jun 20, 202431.0631.1030.9030.9030.905,744
Jun 19, 202431.0531.1931.0331.0331.031,994
Jun 18, 202430.6630.9130.6330.9130.911,590
Jun 17, 202430.4930.6730.2730.5130.512,940
Jun 14, 202430.5330.8630.3430.4730.474,117
Jun 13, 202430.8631.0330.6530.7230.723,645
Jun 12, 202430.9531.0830.5231.0831.081,999
Jun 11, 202430.5030.7230.3430.3430.341,052
Jun 10, 202430.5230.7630.4730.7330.7311,127
Jun 07, 202431.1931.2430.8030.7530.751,171
Jun 06, 202431.0231.2030.9831.1231.123,086
Jun 05, 202430.8930.8930.7330.8730.872,188
Jun 04, 202430.5730.7630.4930.5330.535,833
Jun 03, 202430.5730.8330.5730.6430.646,914
May 31, 202430.2630.3930.2330.2830.284,396
May 30, 202430.0930.4029.8930.4030.409,775
May 29, 202430.6430.7330.3630.3630.362,908
May 28, 202431.0831.2530.9530.9530.9519,340
May 24, 202430.6730.9030.5830.9030.901,867
May 23, 202431.2531.2530.8230.8830.88467
May 22, 202431.4231.4231.0331.0531.057,006
May 21, 202431.3931.3931.0431.3331.331,750
May 20, 202431.7331.7331.3031.4831.483,046
May 17, 202431.4931.6131.2631.5431.541,095
May 16, 202431.4431.6731.4431.5931.5912,108
May 15, 202431.1531.4231.0031.4231.425,762
May 14, 202430.9031.1030.7631.1031.107,656
May 13, 202430.8831.0530.8531.0031.004,110
May 10, 202430.9731.0530.7530.7930.791,614
May 09, 202430.5830.7730.4030.7530.752,947
May 08, 202430.8230.9230.6130.7830.784,263
May 07, 202430.8330.9930.6930.9530.956,501
May 03, 202430.2330.6630.2230.4730.474,420
May 02, 202429.9530.0529.8329.9929.992,156
May 01, 202429.6729.6729.3529.5029.5011,670
Apr 30, 202429.8930.0029.6929.7129.715,945
Apr 29, 202429.8530.0029.8529.9429.947,654
Apr 26, 202429.6629.7529.5529.5929.593,853
Apr 25, 202429.6429.6429.1829.3629.3620,037
Apr 24, 202429.7829.8829.5629.6129.6137,588
Apr 23, 202429.3629.5829.3229.4929.492,690
Apr 22, 202429.5029.5029.0829.1729.1717,226
Apr 19, 202428.8329.0528.7628.9628.9664,906
Apr 18, 202429.1429.2728.0029.2529.256,252
Apr 17, 202428.7729.0328.7528.7528.7522,699
Apr 16, 202428.9228.9728.6728.7728.773,033
Apr 15, 202429.7229.8229.5329.5529.551,021
Apr 12, 202430.0030.0629.5929.6729.674,554
Apr 11, 202430.2630.3930.0330.0330.0330,822
Apr 10, 202430.9930.9929.9529.9529.956,020
Apr 09, 202430.7230.8030.5630.5730.57170,439
Apr 08, 202430.5530.7330.5030.7330.734,993
Apr 05, 202430.5130.5730.3430.4930.4917,162
Apr 04, 202430.9030.9830.7230.9830.986,033
Apr 03, 202430.3030.5930.2330.5930.5948,992
Apr 02, 202430.7030.8130.5730.6130.6117,324
Mar 28, 202430.5730.7530.5030.6730.6711,161
Mar 27, 202430.6530.6530.4230.6130.611,352
Mar 26, 202430.7630.7630.5530.5530.554,341
Mar 25, 202430.6530.6530.4230.5630.5620,630
Mar 22, 202430.5030.5430.4130.5030.502,232
Mar 21, 202430.8331.0430.6830.7030.70779
Mar 20, 202430.1330.2030.1030.1030.102,686
Mar 19, 202430.1030.1029.9330.0630.065,566
Mar 18, 202430.2630.3030.1130.2230.228,286
Mar 15, 202430.2530.3330.1630.1630.1612,385
Mar 14, 202430.8430.8530.4430.5830.582,165
Mar 13, 202430.6930.9230.6930.8430.843,432
Mar 12, 202430.6830.7530.5930.6330.6311,157
Mar 11, 202430.4530.6430.3930.5330.532,094
Mar 08, 202430.9330.9330.6730.6730.6722,698
Mar 07, 202430.3630.5430.2730.5530.551,858
Mar 06, 202430.1030.2729.8830.2730.275,910
Mar 05, 202429.8329.9729.7929.9029.901,345
Mar 04, 202430.3330.3330.0530.0830.083,240
Mar 01, 202430.0130.1029.8130.0930.095,059
Feb 29, 202430.0230.0229.6729.7829.782,670
Feb 28, 202429.9029.9029.6829.6829.684,208
Feb 27, 202429.9629.9629.8129.9229.923,048
Feb 26, 202429.9430.0429.8329.9229.921,769
Feb 23, 202430.0430.1029.9130.0830.087,129
Feb 22, 202430.0030.1729.6729.9429.946,490
Feb 21, 202429.6929.8629.6929.7429.749,553
Feb 20, 202429.8329.8929.6829.8329.833,410
Feb 19, 202429.8729.9529.8629.8929.894,460
Feb 16, 202429.9129.9129.7429.8329.8318,590
Feb 15, 202429.5029.6529.5029.5629.562,502
Feb 14, 202429.3329.4329.1529.2929.293,324
Feb 13, 202429.5829.7529.0729.2229.226,931
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...