Vanguard Funds Plc (OP: VNGDF )
101.52
+1.12
(+1.12%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 7, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 81.23 | 300 | -0.04(-0.05%) | |||
| Sep 26, 2023 | 81.27 | 590 | -0.78(-0.96%) | |||
| Sep 25, 2023 | 82.05 | 82.05 | 82.05 | 82.05 | 1,215 | -0.10(-0.12%) |
| Sep 22, 2023 | 82.34 | 82.34 | 82.15 | 82.15 | 2,572 | -0.21(-0.25%) |
| Sep 21, 2023 | 82.36 | 82.36 | 82.36 | 82.36 | 4,289 | -1.58(-1.88%) |
| Sep 19, 2023 | 83.94 | 0 | -1.25(-1.47%) | |||
| Sep 14, 2023 | 85.19 | 932 | +0.30(+0.36%) | |||
| Sep 13, 2023 | 84.92 | 84.92 | 84.89 | 84.89 | 2,260 | +0.10(+0.12%) |
| Sep 06, 2023 | 84.79 | 290 | -0.88(-1.03%) | |||
| Sep 05, 2023 | 85.38 | 85.67 | 85.38 | 85.67 | 1,731 | +0.22(+0.26%) |
| Aug 30, 2023 | 85.45 | 0 | +0.95(+1.12%) | |||
| Aug 23, 2023 | 84.50 | 142 | +1.65(+1.99%) | |||
| Aug 21, 2023 | 82.85 | 0 | +0.27(+0.33%) | |||
| Aug 18, 2023 | 82.57 | 82.57 | 82.57 | 82.57 | 11,286 | -1.74(-2.06%) |
| Aug 16, 2023 | 84.31 | 0 | -0.53(-0.62%) | |||
| Aug 15, 2023 | 84.89 | 84.89 | 84.84 | 84.84 | 1,004 | -0.70(-0.82%) |
| Aug 10, 2023 | 85.54 | 0 | -0.15(-0.18%) | |||
| Aug 07, 2023 | 85.69 | 1,338 | -0.09(-0.10%) | |||
| Aug 03, 2023 | 85.78 | 0 | -1.10(-1.27%) | |||
| Jul 28, 2023 | 86.88 | 490 | +0.43(+0.50%) | |||
| Jul 26, 2023 | 86.45 | 0 | +0.40(+0.46%) | |||
| Jul 21, 2023 | 86.05 | 595 | +2.51(+3.01%) | |||
| Jul 11, 2023 | 83.54 | 0 | -0.63(-0.74%) | |||
| Jul 05, 2023 | 84.16 | 0 | -0.20(-0.24%) |
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.