Skip to main content

Vanguard Funds Plc (OP: VNGDF )

101.80 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2022 83.50 600 +0.60(+0.72%)
Feb 28, 2022 82.90 82.90 82.90 82.90 2,496 +3.40(+4.28%)
Feb 24, 2022 79.50 0 -2.05(-2.51%)
Feb 23, 2022 81.66 82.00 81.55 81.55 8,062 -0.43(-0.52%)
Feb 22, 2022 81.98 81.98 81.98 81.98 6,697 -1.92(-2.29%)
Feb 16, 2022 83.90 0 -3.50(-4.00%)
Feb 10, 2022 87.40 1,678 +0.40(+0.46%)
Feb 09, 2022 86.81 87.00 86.81 87.00 2,811 +2.11(+2.49%)
Feb 08, 2022 84.86 84.89 84.86 84.89 2,501 -1.06(-1.23%)
Feb 07, 2022 85.58 85.95 85.55 85.95 9,666 +0.66(+0.77%)
Feb 04, 2022 85.29 85.29 85.29 85.29 3,385 -1.36(-1.57%)
Feb 02, 2022 86.65 86.65 86.65 86.65 3,510 +2.78(+3.32%)
Jan 31, 2022 83.87 6,442 +2.24(+2.75%)
Jan 28, 2022 81.63 81.63 81.63 81.63 3,590 -1.92(-2.29%)
Jan 27, 2022 83.43 83.91 83.43 83.55 4,712 -1.95(-2.29%)
Jan 26, 2022 83.66 85.50 83.56 85.50 7,124 +2.95(+3.57%)
Jan 25, 2022 82.50 82.55 82.10 82.55 8,457 -0.75(-0.90%)
Jan 24, 2022 81.85 83.30 81.33 83.30 9,775 -1.60(-1.88%)
Jan 21, 2022 84.75 85.10 84.75 84.90 5,960 -2.48(-2.84%)
Jan 18, 2022 87.38 0 -2.50(-2.79%)
Jan 12, 2022 89.88 0 +1.14(+1.28%)
Jan 11, 2022 88.17 88.83 88.17 88.75 8,697 +0.75(+0.85%)
Jan 10, 2022 88.00 88.00 88.00 88.00 7,545 -0.50(-0.56%)
Jan 07, 2022 88.50 88.50 88.50 88.50 1,589 -2.69(-2.95%)
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.