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

Vanguard Funds Plc (OP: VNGDF )

100.40 +0.18 (+0.18%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 3, 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 16, 2017 45.50 45.50 45.50 0 +1.00(+2.25%)
May 04, 2017 44.50 44.50 44.50 0 -0.92(-2.03%)
Apr 27, 2017 45.42 45.42 45.42 8,782 -0.08(-0.18%)
Apr 24, 2017 45.50 45.50 45.50 0 +0.87(+1.94%)
Apr 13, 2017 44.63 44.63 44.63 0 -0.32(-0.70%)
Apr 03, 2017 44.95 44.95 44.95 0 -0.25(-0.55%)
Mar 14, 2017 45.20 45.20 45.20 0 -0.30(-0.66%)
Mar 13, 2017 45.50 45.50 45.50 45.50 6,134 +0.60(+1.34%)
Feb 22, 2017 44.90 44.90 44.90 0 -0.10(-0.22%)
Feb 21, 2017 45.00 45.00 45.00 45.00 4,243 +0.75(+1.69%)
Feb 09, 2017 44.25 44.25 44.25 0 +0.95(+2.19%)
Feb 08, 2017 43.30 43.30 43.30 43.30 216 -0.30(-0.69%)
Jan 26, 2017 43.60 43.60 43.60 0 +0.65(+1.51%)
Jan 18, 2017 42.95 42.95 42.95 0 -0.05(-0.12%)
Jan 17, 2017 43.00 43.00 43.00 43.00 4,217 -0.30(-0.69%)
Jan 04, 2017 43.30 43.30 43.30 0 +0.58(+1.36%)
Dec 28, 2016 42.72 42.72 42.72 0 -0.03(-0.07%)
Dec 23, 2016 42.75 42.75 42.75 0 -0.15(-0.35%)
Dec 21, 2016 42.90 42.90 42.90 0 +0.15(+0.35%)
Dec 09, 2016 42.75 42.75 42.75 23,190 +1.00(+2.40%)
Dec 02, 2016 41.75 41.75 41.75 3,046 -0.10(-0.24%)
Nov 22, 2016 41.85 41.85 41.85 0 +0.20(+0.48%)
Nov 21, 2016 41.65 41.65 41.65 41.65 1,500 +0.50(+1.22%)
Nov 16, 2016 41.15 41.15 41.15 0 +0.15(+0.37%)
Nov 11, 2016 41.00 41.00 41.00 0 -0.25(-0.61%)
Nov 10, 2016 41.25 41.25 41.25 41.25 1,000 +0.45(+1.10%)
Nov 09, 2016 40.80 40.80 40.80 40.80 2,770 -0.30(-0.73%)
Oct 24, 2016 41.10 41.10 41.10 0 +1.10(+2.75%)
Oct 13, 2016 40.00 40.00 40.00 0 -0.25(-0.62%)
Oct 11, 2016 40.25 40.25 40.25 0 -0.50(-1.23%)
Oct 03, 2016 40.75 40.75 40.75 0 +0.25(+0.62%)
Sep 30, 2016 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 29, 2016 40.50 40.50 40.50 40.50 0 +0.00(+0.00%)
Sep 28, 2016 40.50 40.50 40.50 40.50 0 -0.40(-0.98%)
Sep 27, 2016 40.90 40.90 40.90 40.90 0 +0.00(+0.00%)
Sep 23, 2016 40.90 40.90 40.90 0 +0.15(+0.37%)
Sep 19, 2016 40.75 40.75 40.75 603 -0.15(-0.37%)
Sep 16, 2016 40.90 40.90 40.90 40.90 1,000 -0.80(-1.92%)
Sep 08, 2016 41.70 41.70 41.70 0 +0.10(+0.24%)
Aug 25, 2016 41.60 41.60 41.60 0 -0.10(-0.24%)
Aug 23, 2016 41.70 41.70 41.70 0 +0.50(+1.21%)
Aug 19, 2016 41.20 41.20 41.20 4,109 -0.31(-0.74%)
Aug 16, 2016 41.51 41.51 41.51 3,892 -0.03(-0.08%)
Aug 12, 2016 41.54 41.54 41.54 0 +0.04(+0.10%)
Aug 11, 2016 41.75 41.75 41.50 41.50 2,348 +0.40(+0.97%)
Jul 18, 2016 41.10 41.10 41.10 4,490 +0.27(+0.66%)
Jul 15, 2016 41.00 41.11 40.80 40.83 27,089 +0.08(+0.20%)
Jul 08, 2016 40.75 40.75 40.75 0 +0.45(+1.12%)
Jul 01, 2016 40.30 40.30 40.30 0 +2.28(+6.00%)
Jun 27, 2016 38.02 38.02 38.02 0 -1.68(-4.23%)
Jun 24, 2016 39.70 39.70 39.70 39.70 6,713 +0.00(+0.00%)
Jun 22, 2016 39.70 39.70 39.70 0 -0.80(-1.98%)
Jun 09, 2016 40.50 40.50 40.50 177,494 +0.30(+0.75%)
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.