Singapore markets closed

Vanguard World Fund - Vanguard Health Care ETF (0LMW.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
271.04+1.68 (+0.62%)
At close: 06:54PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024270.61271.57270.61271.04271.042
27 Mar 2024269.32269.49268.80269.36269.3625
26 Mar 2024266.72266.94266.68266.94266.9424
25 Mar 2024266.53266.53265.67265.78265.78131
22 Mar 2024266.95266.95266.45266.45266.45300
22 Mar 20240.8189 Dividend
21 Mar 2024267.94268.60267.53268.51267.6933
20 Mar 2024266.64266.82266.40266.65265.84129
19 Mar 2024266.71266.71266.71266.71265.90-
18 Mar 2024266.14266.83265.60266.63265.82162
15 Mar 2024265.87265.87265.33265.37264.5644
14 Mar 2024266.06266.18266.06266.14265.33762
13 Mar 2024269.79269.79269.32269.32268.501
12 Mar 2024267.72268.92267.72267.84267.021
11 Mar 2024268.31268.31266.86267.71266.891
08 Mar 2024269.35269.35268.86268.86268.0416
07 Mar 2024268.54269.47268.48269.47268.65105
06 Mar 2024267.12268.42266.91267.79266.972
05 Mar 2024266.80267.88265.89266.16265.3516
04 Mar 2024268.86268.86267.38267.87267.056
01 Mar 2024266.13266.13266.08266.08265.27753
29 Feb 2024265.99266.76265.99266.76265.952
28 Feb 2024268.00268.00267.19267.49266.6722
27 Feb 2024268.28269.74268.28269.74268.922
26 Feb 2024270.05270.84269.55269.55268.73246
23 Feb 2024269.95270.57269.95270.41269.59366
22 Feb 2024266.94266.94266.89266.89266.0829
21 Feb 2024264.73264.91264.14264.19263.3866
20 Feb 2024266.60267.31265.83265.83265.0218
19 Feb 2024------
16 Feb 2024266.03266.87265.70266.57265.7628
15 Feb 2024263.72265.84263.72265.84265.0337
14 Feb 2024263.32263.32262.24262.24261.44100
13 Feb 2024262.20263.19261.46261.46260.6610
12 Feb 2024262.72264.13262.72264.13263.3337
09 Feb 2024263.60263.60262.83263.04262.24301
08 Feb 2024262.65262.89262.42262.89262.081,850
07 Feb 2024263.82264.55263.81263.94263.141
06 Feb 2024260.68262.63260.68262.47261.672
05 Feb 2024259.39261.42259.06260.04259.2511
02 Feb 2024259.64260.01259.16260.01259.224
01 Feb 2024256.78259.37256.72259.37258.5882
31 Jan 2024258.93258.93258.30258.30257.5114
30 Jan 2024257.89257.89256.34257.12256.347
29 Jan 2024255.78255.78255.78255.78255.0013
26 Jan 2024------
25 Jan 2024253.10253.10252.10252.10251.3312
24 Jan 2024255.68255.68255.11255.13254.356
23 Jan 2024256.34256.34256.34256.34255.557
22 Jan 2024255.48256.77255.05256.77255.98116
19 Jan 2024254.70254.79254.06254.77253.99134
18 Jan 2024------
17 Jan 2024255.28256.07255.28255.95255.1666
16 Jan 2024256.51256.51255.39256.09255.3127
15 Jan 2024------
12 Jan 2024258.62258.62257.60258.33257.5412
11 Jan 2024257.72258.05256.69256.95256.17274
10 Jan 2024256.20257.89256.20257.42256.64494
09 Jan 2024258.18258.79257.97257.97257.1867
08 Jan 2024254.32255.88254.32255.88255.09199
05 Jan 2024254.04254.45254.04254.45253.6719
04 Jan 2024254.33255.59254.33255.59254.8124
03 Jan 2024254.57254.57253.72254.35253.583
02 Jan 2024254.21255.25254.21255.25254.47196
29 Dec 2023250.42251.34250.40250.55249.7914
28 Dec 2023251.54251.83251.54251.83251.06-
27 Dec 2023249.25249.90249.25249.90249.1425
22 Dec 2023247.75248.60247.75248.39247.6369
21 Dec 2023244.90245.95244.90245.95245.202
20 Dec 2023246.59247.00246.50247.00246.25197
19 Dec 2023245.69246.69245.69246.69245.94180
19 Dec 20230.8947 Dividend
18 Dec 2023246.77246.77246.13246.32244.68179
15 Dec 2023246.03246.03245.77245.87244.2340
14 Dec 2023249.57249.57248.37248.45246.7918
13 Dec 2023242.47244.71242.47244.71243.0868
12 Dec 2023------
11 Dec 2023242.05242.05241.56241.67240.064
08 Dec 2023240.19240.19240.19240.19238.598
07 Dec 2023239.63240.45239.63240.45238.8518
06 Dec 2023240.58241.10240.58240.99239.3863
05 Dec 2023239.18240.36239.18240.36238.7611
04 Dec 2023239.30240.55239.30240.55238.95155
01 Dec 2023238.16240.23238.16240.04238.4422
30 Nov 2023236.56236.56236.56236.56234.9813
29 Nov 2023235.42236.58235.42236.36234.786
28 Nov 2023236.50236.50236.01236.01234.442
27 Nov 2023238.15238.33236.65236.77235.198
24 Nov 2023238.23238.23238.15238.15236.571
23 Nov 2023------
22 Nov 2023237.42237.42237.42237.42235.84-
21 Nov 2023235.81235.81235.77235.77234.2072
20 Nov 2023233.98234.60233.98234.08232.52165
17 Nov 2023232.99233.03232.89233.00231.45171
16 Nov 2023------
15 Nov 2023232.16232.85232.16232.85231.303
14 Nov 2023232.78232.78232.78232.78231.23-
13 Nov 2023228.74228.74227.33227.33225.8174
10 Nov 2023225.98225.98225.98225.98224.4710
09 Nov 2023230.77230.78228.23229.02227.493,314
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...