Exchange Traded Fund Historical Data - VCEU | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (VCEU)
Exchange Traded Fund (VCEU) Historical

Exchange Traded Fund (VCEU)

300.55

2.05

( 0.69% )

Updated: 06:36:45

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714146900	297.89999	2.9	0.98	298.3	298.3	297.89999	45
1714060500	295	-1.55	-0.52	295	295	295	4
1713974100	296.55	-1.7	-0.57	296.55	296.55	296.55	27
1713887700	298.25	3.25	1.10	297.2	298.35	297.2	1079
1713801300	295	2.6	0.89	295	295	295	30
1713542100	292.39999	0.9	0.31	292.39999	292.39999	292.39999	4
1713455700	291.5	0.2	0.07	291.1	291.6	291.1	104
1713369300	291.3	0	0.00	291.3	291.3	291.3	0
1713282900	291.3	-3.9	-1.32	291.3	291.3	291.3	95
1713196500	295.2	0.45	0.15	295.35	295.35	295.2	86
1712937300	294.75	-0.2	-0.07	294.75	294.75	294.75	27
1712850900	294.95	0	0.00	294.95	294.95	294.95	0
1712764500	294.95	-1.3	-0.44	296.75	297.1	293.35	804
1712678100	296.25	0.5	0.17	296.25	296.25	296.25	4
1712591700	295.75	-1.25	-0.42	295.75	295.75	295.75	85
1712332500	297	0	0.00	297	297	297	0
1712246100	297	1.75	0.59	296.55	297	296.55	802
1712159700	295.25	0.8	0.27	294.2	295.25	294.05	3383
1712073300	294.45	-0.5	-0.17	295.1	296.2	294.45	526
1711644900	294.95	2	0.68	294.95	294.95	294.95	13
1711558500	292.95	0	0.00	292.95	292.95	292.95	0
1711472100	292.95	1	0.34	292.95	292.95	292.95	15
1711385700	291.95	-0.1	-0.03	291.95	291.95	291.95	27
1711126500	292.05	1.95	0.67	291.7	292.05	291.7	220
1711040100	290.1	1.4	0.48	290.1	290.1	290.1	16
1710953700	288.7	0.55	0.19	287.95	288.7	287.95	140
1710867300	288.14999	0	0.00	288.14999	288.14999	288.14999	0
1710780900	288.14999	0	0.00	288.14999	288.14999	288.14999	0
1710521700	288.14999	0.65	0.23	288	288.14999	288	29
1710435300	287.5	0	0.00	287.5	287.5	287.5	0
1710348900	287.5	0.45	0.16	287.8	287.8	287.5	52
1710262500	287.05	2.05	0.72	287.05	287.05	287.05	1
1710176100	285	0	0.00	285	285	285	0
1709916900	285	0.05	0.02	285	285	285	25
1709830500	284.95	2.4	0.85	283.64999	284.95	283.64999	73
1709744100	282.55	1.6	0.57	281.85	282.55	281.85	14
1709657700	280.95	-1.1	-0.39	280.95	280.95	280.95	788
1709571300	282.05	0	0.00	282.05	282.05	282.05	0
1709312100	282.05	1.45	0.52	282.05	282.05	282.05	5
1709225700	280.6	-0.6	-0.21	280.6	280.6	280.6	10
1709139300	281.2	0	0.00	281.2	281.2	281.2	0
1709052900	281.2	0.25	0.09	281.2	281.2	281.2	12
1708966500	280.95	0	0.00	280.95	280.95	280.95	0
1708707300	280.95	0.05	0.02	280.55	280.95	280.55	81
1708620900	280.89999	1.4	0.50	280.89999	280.89999	280.89999	24
1708534500	279.5	0.55	0.20	279.64999	279.64999	279.5	38
1708448100	278.95	0	0.00	278.95	278.95	278.95	0
1708361700	278.95	-0.05	-0.02	278.95	278.95	278.95	5
1708102500	279	2.05	0.74	279	279	279	12
1708016100	276.95	0.8	0.29	277.25	277.25	276.95	30
1707929700	276.14999	-0.25	-0.09	276.14999	276.14999	276.14999	111
1707843300	276.39999	0	0.00	276.39999	276.39999	276.39999	0
1707756900	276.39999	1.25	0.45	276.39999	276.39999	276.39999	110
1707497700	275.14999	-1.9	-0.69	275.14999	275.14999	275.14999	108
1707411300	277.05	0	0.00	277.05	277.05	277.05	0
1707324900	277.05	0	0.00	277.05	277.05	277.05	0
1707238500	277.05	0	0.00	277.05	277.05	277.05	0
1707152100	277.05	-1.7	-0.61	277.35	277.35	277.05	71
1706892900	278.75	-1.8	-0.64	278.75	278.75	278.75	30
1706806500	280.55	-0.75	-0.27	280.5	280.8	280.5	67
1706720100	281.3	0	0.00	281.3	281.3	281.3	0
1706633700	281.3	2.7	0.97	281.7	281.7	281.3	51
1706511600	278.6	0	0.00	278.6	278.6	278.6	0

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions