Vanguard Funds Plc (OP: VNGDF )
96.59
+2.34
(+2.48%)
Streaming Delayed Price
Updated: 10:34 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 1,577 | +2.34(+2.48%) |
| Apr 19, 2024 | 94.25 | 0 | -1.07(-1.12%) | |||
| Apr 18, 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 4,380 | -0.38(-0.40%) |
| Apr 17, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 2,029 | +0.14(+0.14%) |
| Apr 16, 2024 | 95.76 | 95.89 | 95.57 | 95.57 | 5,347 | -0.87(-0.90%) |
| Apr 15, 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 1,304 | -0.82(-0.85%) |
| Apr 12, 2024 | 97.59 | 97.59 | 97.26 | 97.26 | 1,269 | -0.61(-0.62%) |
| Apr 10, 2024 | 97.86 | 25 | -0.88(-0.90%) | |||
| Apr 09, 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 10,297 | +0.51(+0.52%) |
| Apr 08, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 161 | -0.01(-0.01%) |
| Apr 05, 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 329 | -0.51(-0.52%) |
| Apr 02, 2024 | 98.76 | 176 | -1.02(-1.02%) | |||
| Mar 28, 2024 | 99.77 | 2 | +0.97(+0.98%) | |||
| Mar 27, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 7,293 | +0.10(+0.10%) |
| Mar 26, 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 2,068 | +0.06(+0.06%) |
| Mar 25, 2024 | 98.91 | 99.32 | 98.65 | 98.65 | 8,018 | -0.64(-0.64%) |
| Mar 22, 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 195 | +2.28(+2.35%) |
| Mar 15, 2024 | 97.00 | 21 | -0.66(-0.68%) | |||
| Mar 14, 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 2,490 | -0.08(-0.09%) |
| Mar 13, 2024 | 99.62 | 99.62 | 97.75 | 97.75 | 2,570 | -0.72(-0.73%) |
| Mar 12, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 208 | +1.58(+1.63%) |
| Mar 11, 2024 | 97.23 | 97.23 | 96.88 | 96.88 | 3,783 | -1.35(-1.37%) |
| Mar 08, 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 7,664 | +1.44(+1.48%) |
| Mar 06, 2024 | 96.79 | 1,175 | -0.13(-0.13%) | |||
| Mar 05, 2024 | 96.32 | 96.92 | 96.32 | 96.92 | 413 | -0.61(-0.63%) |
| Mar 04, 2024 | 97.30 | 97.53 | 97.30 | 97.53 | 4,759 | +1.00(+1.03%) |
| Feb 29, 2024 | 96.53 | 0 | +0.34(+0.35%) | |||
| Feb 27, 2024 | 96.19 | 0 | -0.31(-0.32%) | |||
| Feb 23, 2024 | 96.50 | 520 | +2.79(+2.97%) | |||
| Feb 21, 2024 | 93.71 | 0 | -1.76(-1.84%) | |||
| Feb 16, 2024 | 95.47 | 160 | +0.30(+0.31%) | |||
| Feb 09, 2024 | 95.17 | 0 | +1.80(+1.92%) | |||
| Feb 06, 2024 | 93.38 | 58 | +0.38(+0.41%) | |||
| Feb 05, 2024 | 93.00 | 93.96 | 93.00 | 93.00 | 820 | -0.90(-0.95%) |
| Feb 02, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 475 | +1.48(+1.60%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.