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

Vanguard Funds Plc (OP: VNGDF )

100.60 -0.46 (-0.46%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 21, 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 21, 2024 100.60 100.60 100.60 100.60 4,118 -0.46(-0.46%)
May 20, 2024 101.06 101.06 101.06 101.06 806 +0.56(+0.56%)
May 17, 2024 100.50 100.50 100.50 100.50 693 -0.40(-0.39%)
May 16, 2024 100.89 100.90 100.89 100.90 1,310 +1.59(+1.60%)
May 14, 2024 99.31 0 -0.09(-0.09%)
May 13, 2024 99.40 99.40 99.40 99.40 106 +2.18(+2.24%)
May 03, 2024 97.22 0 +1.88(+1.98%)
May 02, 2024 95.16 95.34 95.16 95.34 1,947 -0.09(-0.09%)
May 01, 2024 95.43 95.43 95.43 95.43 164 -0.18(-0.19%)
Apr 30, 2024 96.86 96.86 95.61 95.61 13,712 -0.98(-1.01%)
Apr 26, 2024 96.59 0 +2.34(+2.48%)
Apr 19, 2024 94.25 0 -1.07(-1.12%)
Apr 18, 2024 95.32 95.32 95.32 95.32 4,380 -0.38(-0.40%)
Apr 17, 2024 95.70 95.70 95.70 95.70 2,029 +0.14(+0.14%)
Apr 16, 2024 95.76 95.89 95.57 95.57 5,347 -0.87(-0.90%)
Apr 15, 2024 96.43 96.43 96.43 96.43 1,304 -0.82(-0.85%)
Apr 12, 2024 97.59 97.59 97.26 97.26 1,269 -0.61(-0.62%)
Apr 10, 2024 97.86 25 -0.88(-0.90%)
Apr 09, 2024 98.75 98.75 98.75 98.75 10,297 +0.51(+0.52%)
Apr 08, 2024 98.24 98.24 98.24 98.24 161 -0.01(-0.01%)
Apr 05, 2024 98.25 98.25 98.25 98.25 329 -0.51(-0.52%)
Apr 02, 2024 98.76 176 -1.02(-1.02%)
Mar 28, 2024 99.77 2 +0.97(+0.98%)
Mar 27, 2024 98.80 98.80 98.80 98.80 7,293 +0.10(+0.10%)
Mar 26, 2024 98.70 98.70 98.70 98.70 2,068 +0.06(+0.06%)
Mar 25, 2024 98.91 99.32 98.65 98.65 8,018 -0.64(-0.64%)
Mar 22, 2024 99.28 99.28 99.28 99.28 195 +2.28(+2.35%)
Mar 15, 2024 97.00 21 -0.66(-0.68%)
Mar 14, 2024 97.66 97.66 97.66 97.66 2,490 -0.08(-0.09%)
Mar 13, 2024 99.62 99.62 97.75 97.75 2,570 -0.72(-0.73%)
Mar 12, 2024 98.46 98.46 98.46 98.46 208 +1.58(+1.63%)
Mar 11, 2024 97.23 97.23 96.88 96.88 3,783 -1.35(-1.37%)
Mar 08, 2024 98.23 98.23 98.23 98.23 7,664 +1.44(+1.48%)
Mar 06, 2024 96.79 1,175 -0.13(-0.13%)
Mar 05, 2024 96.32 96.92 96.32 96.92 413 -0.61(-0.63%)
Mar 04, 2024 97.30 97.53 97.30 97.53 4,759 +1.00(+1.03%)
Feb 29, 2024 96.53 0 +0.34(+0.35%)
Feb 27, 2024 96.19 0 -0.31(-0.32%)
Feb 23, 2024 96.50 520 +2.79(+2.97%)
Feb 21, 2024 93.71 0 -1.76(-1.84%)
Feb 16, 2024 95.47 160 +0.30(+0.31%)
Feb 09, 2024 95.17 0 +1.80(+1.92%)
Feb 06, 2024 93.38 58 +0.38(+0.41%)
Feb 05, 2024 93.00 93.96 93.00 93.00 820 -0.90(-0.95%)
Feb 02, 2024 93.90 93.90 93.90 93.90 475 +1.48(+1.60%)
Feb 01, 2024 92.42 92.42 92.42 92.42 280 -0.21(-0.22%)
Jan 31, 2024 92.62 92.62 92.62 92.62 2,713 +0.02(+0.02%)
Jan 24, 2024 92.60 0 +0.29(+0.32%)
Jan 23, 2024 92.31 92.31 92.31 92.31 352 +0.13(+0.15%)
Jan 22, 2024 92.18 92.18 92.18 92.18 12,831 +1.25(+1.37%)
Jan 18, 2024 90.93 444 +0.99(+1.10%)
Jan 09, 2024 89.94 0 +0.70(+0.78%)
Jan 05, 2024 89.24 47 -0.18(-0.20%)
Jan 03, 2024 89.42 2,450 -1.38(-1.52%)
Dec 28, 2023 90.80 3,002 +0.05(+0.06%)
Dec 27, 2023 90.75 90.75 90.75 90.75 3,118 +1.35(+1.51%)
Dec 21, 2023 89.40 0 -1.05(-1.16%)
Dec 20, 2023 90.45 90.45 90.45 90.45 6,461 +0.75(+0.83%)
Dec 18, 2023 89.70 0 +0.34(+0.38%)
Dec 15, 2023 89.36 89.36 89.36 89.36 1,215 -0.14(-0.15%)
Dec 14, 2023 89.90 89.90 89.50 89.50 4,140 +1.26(+1.42%)
Dec 13, 2023 88.24 88.24 88.24 88.24 609 +0.43(+0.49%)
Dec 12, 2023 87.91 87.91 87.80 87.81 10,148 +0.49(+0.56%)
Dec 07, 2023 87.32 0 +0.86(+0.99%)
Dec 06, 2023 86.46 86.46 86.46 86.46 154 -0.33(-0.38%)
Dec 05, 2023 86.79 86.79 86.79 86.79 6,825 -0.06(-0.07%)
Dec 01, 2023 86.85 0 +0.55(+0.64%)
Nov 30, 2023 86.30 86.30 86.30 86.30 1,881 -0.00(-0.01%)
Nov 29, 2023 86.30 86.30 86.30 86.30 8,632 -0.05(-0.06%)
Nov 28, 2023 86.36 86.36 86.36 86.36 289 +0.00(+0.00%)
Nov 27, 2023 86.35 86.35 86.35 86.35 490 -0.08(-0.10%)
Nov 21, 2023 86.44 0 +1.51(+1.78%)
Nov 14, 2023 84.93 77,895 +2.04(+2.47%)
Nov 09, 2023 82.88 0 +2.15(+2.67%)
Oct 24, 2023 80.73 3 +0.70(+0.88%)
Oct 23, 2023 79.89 80.03 79.89 80.03 25,015 -0.58(-0.72%)
Oct 20, 2023 80.61 80.61 80.61 80.61 294 -0.67(-0.83%)
Oct 19, 2023 81.83 81.83 81.28 81.28 1,426 -0.78(-0.95%)
Oct 18, 2023 82.06 82.06 82.06 82.06 260 -0.02(-0.03%)
Oct 17, 2023 82.08 82.08 82.08 82.08 656 -1.08(-1.30%)
Oct 16, 2023 83.16 83.16 83.16 83.16 1,258 +1.82(+2.24%)
Oct 06, 2023 81.34 0 +0.12(+0.14%)
Sep 28, 2023 81.23 300 -0.04(-0.05%)
Sep 26, 2023 81.27 590 -0.78(-0.96%)
Sep 25, 2023 82.05 82.05 82.05 82.05 1,215 -0.10(-0.12%)
Sep 22, 2023 82.34 82.34 82.15 82.15 2,572 -0.21(-0.25%)
Sep 21, 2023 82.36 82.36 82.36 82.36 4,289 -1.58(-1.88%)
Sep 19, 2023 83.94 0 -1.25(-1.47%)
Sep 14, 2023 85.19 932 +0.30(+0.36%)
Sep 13, 2023 84.92 84.92 84.89 84.89 2,260 +0.10(+0.12%)
Sep 06, 2023 84.79 290 -0.88(-1.03%)
Sep 05, 2023 85.38 85.67 85.38 85.67 1,731 +0.22(+0.26%)
Aug 30, 2023 85.45 0 +0.95(+1.12%)
Aug 23, 2023 84.50 142 +1.65(+1.99%)
Aug 21, 2023 82.85 0 +0.27(+0.33%)
Aug 18, 2023 82.57 82.57 82.57 82.57 11,286 -1.74(-2.06%)
Aug 16, 2023 84.31 0 -0.53(-0.62%)
Aug 15, 2023 84.89 84.89 84.84 84.84 1,004 -0.70(-0.82%)
Aug 10, 2023 85.54 0 -0.15(-0.18%)
Aug 07, 2023 85.69 1,338 -0.09(-0.10%)
Aug 03, 2023 85.78 0 -1.10(-1.27%)
Jul 28, 2023 86.88 490 +0.43(+0.50%)
Jul 26, 2023 86.45 0 +0.40(+0.46%)
Jul 21, 2023 86.05 595 +2.51(+3.01%)
Jul 11, 2023 83.54 0 -0.63(-0.74%)
Jul 05, 2023 84.16 0 -0.20(-0.24%)
Jul 03, 2023 84.36 84.36 84.36 84.36 67,700 +2.10(+2.55%)
Jun 27, 2023 82.27 2,170 +0.05(+0.06%)
Jun 23, 2023 82.21 0 -0.89(-1.07%)
Jun 22, 2023 83.11 83.11 83.10 83.10 749 +0.08(+0.10%)
Jun 21, 2023 82.80 83.02 82.67 83.02 5,532 +0.07(+0.09%)
Jun 20, 2023 82.94 82.94 82.94 82.94 122 -0.26(-0.31%)
Jun 14, 2023 83.20 0 +1.95(+2.40%)
Jun 08, 2023 81.25 0 +0.20(+0.25%)
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.