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 UNCHANGED
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 24, 2018 51.74 51.74 51.74 0 +0.14(+0.27%)
May 23, 2018 51.60 51.60 51.60 51.60 165 -0.28(-0.54%)
May 17, 2018 51.88 51.88 51.88 0 +0.18(+0.35%)
May 11, 2018 51.70 51.70 51.70 0 +1.46(+2.91%)
Apr 09, 2018 50.24 50.24 50.24 9,704 -1.46(-2.82%)
Mar 21, 2018 51.70 51.70 51.70 0 -0.50(-0.96%)
Mar 06, 2018 52.20 52.20 52.20 0 +1.62(+3.20%)
Mar 02, 2018 50.58 50.58 50.58 0 -2.06(-3.92%)
Feb 26, 2018 52.64 52.64 52.64 0 +0.84(+1.63%)
Feb 15, 2018 51.80 51.80 51.80 0 +1.46(+2.90%)
Feb 14, 2018 50.34 50.34 50.34 50.34 2,760 +0.14(+0.28%)
Feb 12, 2018 50.20 50.20 50.20 0 +1.00(+2.03%)
Feb 09, 2018 49.20 49.20 49.20 49.20 100 -1.06(-2.12%)
Feb 08, 2018 50.26 50.26 50.26 50.26 1,507 -0.88(-1.72%)
Feb 07, 2018 51.15 51.15 51.15 51.15 4,778 +1.55(+3.12%)
Feb 06, 2018 49.60 49.60 49.60 49.60 9,442 -3.30(-6.24%)
Jan 18, 2018 52.90 52.90 52.90 0 +0.70(+1.34%)
Jan 17, 2018 52.20 52.20 52.20 52.20 585 +0.19(+0.37%)
Jan 08, 2018 52.01 52.01 52.01 0 +0.23(+0.44%)
Jan 04, 2018 51.78 51.78 51.78 0 +0.51(+0.99%)
Jan 02, 2018 51.27 51.27 51.27 0 -0.02(-0.04%)
Dec 29, 2017 51.29 51.29 51.29 0 +0.29(+0.57%)
Dec 28, 2017 51.00 51.00 51.00 51.00 2,937 +0.07(+0.14%)
Dec 27, 2017 50.93 50.93 50.93 50.93 1,593 +0.18(+0.35%)
Dec 22, 2017 50.75 50.75 50.75 0 +0.25(+0.50%)
Dec 05, 2017 50.50 50.50 50.50 0 +0.41(+0.82%)
Nov 29, 2017 50.09 50.09 50.09 0 +0.34(+0.68%)
Nov 22, 2017 49.75 49.75 49.75 0 +0.75(+1.53%)
Nov 20, 2017 49.00 49.00 49.00 0 +0.00(+0.00%)
Nov 13, 2017 49.00 49.00 49.00 36,693 -0.10(-0.21%)
Nov 08, 2017 49.10 49.10 49.10 0 +0.41(+0.83%)
Oct 25, 2017 48.70 48.70 48.70 0 -0.34(-0.70%)
Oct 23, 2017 49.04 49.04 49.04 0 +0.56(+1.15%)
Oct 19, 2017 48.48 48.48 48.48 0 -0.07(-0.14%)
Oct 17, 2017 48.55 48.55 48.55 0 +0.10(+0.21%)
Oct 16, 2017 48.45 48.45 48.45 48.45 2,690 +0.95(+2.00%)
Sep 29, 2017 47.50 47.50 47.50 0 -0.01(-0.03%)
Sep 28, 2017 47.51 47.51 47.51 47.51 605 -0.31(-0.64%)
Sep 20, 2017 47.82 47.82 47.82 0 +0.37(+0.78%)
Sep 14, 2017 47.45 47.45 47.45 0 -0.05(-0.11%)
Sep 13, 2017 47.50 47.50 47.50 47.50 676,533 +0.40(+0.85%)
Sep 11, 2017 47.10 47.10 47.10 0 -0.15(-0.32%)
Aug 30, 2017 47.25 47.25 47.25 75 +0.90(+1.94%)
Aug 29, 2017 46.35 46.35 46.35 46.35 1,306 +0.10(+0.22%)
Aug 22, 2017 46.25 46.25 46.25 0 -0.70(-1.49%)
Aug 15, 2017 46.95 46.95 46.95 0 +0.00(+0.00%)
Jul 26, 2017 46.95 46.95 46.95 0 +0.08(+0.17%)
Jul 20, 2017 46.87 46.87 46.87 0 +0.62(+1.34%)
Jul 12, 2017 46.25 46.25 46.25 0 -0.15(-0.32%)
Jul 03, 2017 46.40 46.40 46.40 46.40 0 +0.00(+0.00%)
Jun 26, 2017 46.40 46.40 46.40 0 +0.20(+0.43%)
Jun 13, 2017 46.20 46.20 46.20 0 -0.05(-0.11%)
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.