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

Vanguard Funds Plc (OP: VNGDF )

101.80 UNCHANGED
Last Price Updated: 9:30 AM EDT, Jun 11, 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 27, 2021 79.83 79.83 79.83 0 +0.93(+1.17%)
May 17, 2021 78.90 78.90 78.90 0 +1.10(+1.41%)
May 13, 2021 77.80 77.80 77.80 2 -2.20(-2.75%)
May 07, 2021 80.00 80.00 80.00 61 +0.99(+1.26%)
May 06, 2021 79.01 79.01 79.01 79.01 3,495 -0.58(-0.73%)
Apr 29, 2021 79.59 79.59 79.59 37 +0.97(+1.24%)
Apr 27, 2021 78.62 78.62 78.62 0 +0.00(+0.00%)
Apr 23, 2021 78.62 78.62 78.62 0 -0.88(-1.11%)
Apr 19, 2021 79.50 79.50 79.50 0 +1.06(+1.34%)
Apr 14, 2021 78.44 78.44 78.44 0 +0.37(+0.48%)
Apr 12, 2021 78.07 78.07 78.07 0 +0.24(+0.31%)
Apr 09, 2021 77.83 77.83 77.83 77.83 800 +0.33(+0.43%)
Apr 08, 2021 77.50 77.50 77.50 77.50 14,000 +0.00(+0.00%)
Apr 06, 2021 77.50 77.50 77.50 0 +3.16(+4.25%)
Mar 29, 2021 74.34 74.34 74.34 0 +0.00(+0.00%)
Mar 26, 2021 74.34 74.34 74.34 74.34 1,500 +1.14(+1.56%)
Mar 25, 2021 73.62 73.62 73.20 73.20 6,029 -1.41(-1.89%)
Mar 24, 2021 74.61 74.61 74.61 74.61 400 +0.01(+0.01%)
Mar 22, 2021 74.60 74.60 74.60 0 +0.55(+0.74%)
Mar 19, 2021 73.70 74.05 73.62 74.05 5,000 -1.08(-1.44%)
Mar 18, 2021 75.13 75.13 75.13 75.13 865 -0.37(-0.49%)
Mar 15, 2021 75.50 75.50 75.50 0 +1.05(+1.41%)
Mar 12, 2021 74.45 74.45 74.45 74.45 400 +1.00(+1.36%)
Mar 09, 2021 73.45 73.45 73.45 0 -0.02(-0.03%)
Mar 08, 2021 73.53 73.68 73.04 73.47 31,503 +1.51(+2.10%)
Mar 05, 2021 73.01 73.01 71.96 1,369 -1.05(-1.44%)
Mar 03, 2021 73.01 73.01 73.01 0 -0.89(-1.20%)
Mar 02, 2021 73.90 73.90 73.90 73.90 6,780 +0.25(+0.34%)
Mar 01, 2021 73.65 73.65 73.65 73.65 3,004 -0.40(-0.54%)
Feb 24, 2021 74.05 74.05 74.05 0 +0.05(+0.07%)
Feb 22, 2021 74.00 74.00 74.00 0 -1.03(-1.37%)
Feb 16, 2021 75.03 75.03 75.03 0 +0.35(+0.47%)
Feb 10, 2021 74.67 74.67 74.67 0 +1.47(+2.01%)
Feb 08, 2021 73.20 73.20 73.20 0 +0.00(+0.00%)
Feb 05, 2021 73.20 73.20 73.20 50 +0.00(+0.00%)
Feb 04, 2021 73.20 73.20 73.20 73.20 137 +1.20(+1.67%)
Feb 02, 2021 72.00 72.00 72.00 0 +1.10(+1.55%)
Feb 01, 2021 70.90 70.90 70.90 70.90 20,953 -1.54(-2.12%)
Jan 28, 2021 72.44 72.44 72.44 0 +1.44(+2.02%)
Jan 27, 2021 71.00 71.00 71.00 71.00 722 -1.49(-2.06%)
Jan 25, 2021 72.49 72.49 72.49 0 -0.78(-1.06%)
Jan 19, 2021 73.27 73.27 73.27 0 +1.16(+1.61%)
Jan 13, 2021 72.11 72.11 72.11 0 +0.11(+0.15%)
Jan 12, 2021 72.00 72.00 72.00 72.00 5,560 +0.54(+0.76%)
Jan 11, 2021 71.46 71.46 71.46 71.46 790 -0.92(-1.28%)
Jan 08, 2021 72.38 72.38 72.38 72.38 200 +1.87(+2.65%)
Jan 06, 2021 70.52 70.52 70.52 0 +1.17(+1.68%)
Jan 04, 2021 69.35 69.35 69.35 0 -1.35(-1.91%)
Dec 30, 2020 70.70 70.70 70.70 0 +0.00(+0.00%)
Dec 28, 2020 70.70 70.70 70.70 0 +0.69(+0.98%)
Dec 22, 2020 70.01 70.01 70.01 0 -0.34(-0.49%)
Dec 18, 2020 70.36 70.36 70.36 0 -0.22(-0.32%)
Dec 17, 2020 70.14 70.58 70.14 70.58 1,340 +0.53(+0.75%)
Dec 14, 2020 70.05 70.05 70.05 0 +0.10(+0.15%)
Dec 11, 2020 69.95 69.95 69.95 56 +0.00(+0.00%)
Dec 10, 2020 69.95 69.95 69.95 69.95 10,463 +0.04(+0.06%)
Dec 07, 2020 69.91 69.91 69.91 0 -0.17(-0.24%)
Dec 04, 2020 70.08 70.08 70.08 70.08 67,900 +0.50(+0.71%)
Dec 02, 2020 69.58 69.58 69.58 0 +0.40(+0.57%)
Nov 27, 2020 69.18 69.18 69.18 0 +1.51(+2.24%)
Nov 24, 2020 67.67 67.67 67.67 0 +0.00(+0.00%)
Nov 19, 2020 67.67 67.67 67.67 0 -0.72(-1.05%)
Nov 17, 2020 68.39 68.39 68.39 0 -0.33(-0.48%)
Nov 16, 2020 67.51 67.51 68.72 223 +1.21(+1.79%)
Nov 13, 2020 67.51 67.51 67.51 67.51 3,200 -0.09(-0.14%)
Nov 12, 2020 67.61 67.61 67.61 81 +0.00(+0.00%)
Nov 10, 2020 67.61 67.61 67.61 0 +4.61(+7.31%)
Nov 06, 2020 63.00 63.00 63.00 0 +0.00(+0.00%)
Oct 30, 2020 63.00 63.00 63.00 0 -2.05(-3.15%)
Oct 23, 2020 65.05 65.05 65.05 0 +0.00(+0.00%)
Oct 22, 2020 65.05 65.05 65.05 65.05 492 -0.51(-0.78%)
Oct 21, 2020 65.36 65.36 65.56 208 +0.20(+0.30%)
Oct 20, 2020 66.65 66.65 65.36 345 -1.29(-1.93%)
Oct 16, 2020 66.65 66.65 66.65 0 +0.15(+0.23%)
Oct 14, 2020 66.50 66.50 66.50 0 +2.49(+3.89%)
Oct 05, 2020 64.01 64.01 64.01 0 +0.00(+0.00%)
Oct 02, 2020 64.01 64.01 64.01 64.01 2,050 +0.00(+0.00%)
Oct 01, 2020 61.60 64.01 61.60 64.01 71,637 +2.31(+3.75%)
Sep 30, 2020 63.77 63.77 61.70 61.70 3,490 -1.66(-2.63%)
Sep 23, 2020 63.36 63.36 63.36 0 +1.58(+2.56%)
Sep 21, 2020 61.78 61.78 61.78 0 -1.82(-2.85%)
Sep 17, 2020 63.60 63.60 63.60 0 -0.90(-1.40%)
Sep 09, 2020 64.50 64.50 64.50 0 -3.13(-4.63%)
Sep 08, 2020 67.63 67.63 67.63 750 +0.00(+0.00%)
Sep 04, 2020 67.63 67.63 67.63 60 +0.00(+0.00%)
Sep 03, 2020 67.60 67.63 67.56 67.63 29,714 +1.63(+2.47%)
Aug 31, 2020 66.00 66.00 66.00 0 -0.54(-0.82%)
Aug 28, 2020 65.06 65.06 66.54 1,014 +1.48(+2.27%)
Aug 27, 2020 65.06 65.06 65.06 3,800 +0.00(+0.00%)
Aug 24, 2020 65.06 65.06 65.06 0 +1.16(+1.82%)
Aug 21, 2020 64.32 64.32 63.90 63.90 33,300 -0.56(-0.87%)
Aug 18, 2020 64.46 64.46 64.46 0 -0.19(-0.29%)
Aug 17, 2020 64.65 64.65 64.65 64.65 160 +0.49(+0.77%)
Aug 13, 2020 64.16 64.16 64.16 0 +2.16(+3.48%)
Aug 05, 2020 62.00 62.00 62.00 0 +0.01(+0.01%)
Jul 31, 2020 61.99 61.99 61.99 0 +0.99(+1.63%)
Jul 30, 2020 61.30 61.30 61.00 61.00 6,933 +0.04(+0.07%)
Jul 24, 2020 60.96 60.96 60.96 0 -0.89(-1.43%)
Jul 22, 2020 61.85 61.85 61.85 0 +0.83(+1.36%)
Jul 17, 2020 61.01 61.01 61.01 0 -0.09(-0.15%)
Jul 16, 2020 61.11 61.11 61.11 65 +0.00(+0.00%)
Jul 15, 2020 61.11 61.11 61.11 61.11 81,900 +1.57(+2.64%)
Jul 14, 2020 59.54 59.54 59.48 59.54 23,555 -0.41(-0.69%)
Jul 07, 2020 59.95 59.95 59.95 0 +0.30(+0.50%)
Jul 02, 2020 59.65 59.65 59.65 0 +0.65(+1.10%)
Jul 01, 2020 59.00 59.00 59.00 59.00 5,994 +1.05(+1.81%)
Jun 25, 2020 57.95 57.95 57.95 0 -0.58(-1.00%)
Jun 22, 2020 58.53 58.53 58.53 0 -0.22(-0.37%)
Jun 19, 2020 58.75 58.75 58.75 88 +0.00(+0.00%)
Jun 18, 2020 59.09 59.09 58.75 58.75 653 -2.37(-3.87%)
Jun 11, 2020 61.12 61.12 61.12 0 +0.00(+0.00%)
Jun 09, 2020 61.12 61.12 61.12 0 +0.35(+0.58%)
Jun 08, 2020 60.76 60.76 60.76 60.76 2,792 +0.32(+0.52%)
Jun 05, 2020 60.45 60.45 60.45 60.45 100 +2.73(+4.73%)
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.