Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Funds Plc (OP: VNGDF )

100.50 -0.40 (-0.39%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 26, 2022 77.25 0 +3.50(+4.75%)
May 19, 2022 73.75 0 -2.30(-3.03%)
May 13, 2022 76.05 0 +3.00(+4.11%)
May 12, 2022 73.05 73.05 73.05 73.05 578 -4.08(-5.29%)
May 09, 2022 77.13 0 -1.62(-2.06%)
May 06, 2022 77.18 78.75 77.18 78.75 1,503 -0.51(-0.64%)
May 03, 2022 79.26 98 +1.31(+1.68%)
May 02, 2022 77.95 77.95 77.95 77.95 5,000 -2.68(-3.33%)
Apr 29, 2022 80.66 80.68 80.63 80.63 33,674 +1.01(+1.27%)
Apr 27, 2022 79.62 0 -2.88(-3.49%)
Apr 22, 2022 82.50 0 -1.27(-1.52%)
Apr 13, 2022 83.77 0 -0.38(-0.45%)
Apr 12, 2022 84.15 84.15 84.15 84.15 553 -1.35(-1.58%)
Apr 07, 2022 85.50 0 +1.00(+1.18%)
Apr 06, 2022 84.50 84.50 84.50 84.50 857 -3.00(-3.43%)
Mar 30, 2022 87.50 0 +0.24(+0.28%)
Mar 29, 2022 87.22 87.26 87.14 87.26 23,536 +1.21(+1.40%)
Mar 28, 2022 86.05 86.05 86.05 86.05 846 +1.05(+1.24%)
Mar 23, 2022 85.00 0 +0.26(+0.30%)
Mar 21, 2022 84.74 0 +3.69(+4.56%)
Mar 15, 2022 81.05 2,895 +1.05(+1.31%)
Mar 14, 2022 80.00 80.00 80.00 80.00 283 -1.15(-1.42%)
Mar 11, 2022 81.15 81.15 81.15 81.15 385 +0.12(+0.15%)
Mar 09, 2022 81.03 0 +1.48(+1.86%)
Mar 08, 2022 79.55 79.55 79.55 79.55 500 -1.45(-1.78%)
Mar 07, 2022 81.09 81.09 81.00 81.00 7,740 -2.00(-2.42%)
Mar 03, 2022 83.00 0 -0.50(-0.60%)
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.