Vanguard Funds Plc (VGOV.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736439600 | 15.77515 | -0.02 | -0.14 | 16.0575 | 16.0575 | 15.6975 | 2292 |
| 1736353620 | 15.7975 | -0.13 | -0.82 | 15.925 | 15.925 | 15.7548 | 20025 |
| 1736264400 | 15.9275 | -0.08 | -0.48 | 15.9674 | 15.9724 | 15.9275 | 5851 |
| 1736180880 | 16.004999 | -0.02 | -0.14 | 15.995 | 16.04 | 15.9845 | 20594 |
| 1735918500 | 16.027999 | -0.08 | -0.49 | 16.1 | 16.1 | 16.027999 | 7970 |
| 1735832160 | 16.1075 | 0.1 | 0.61 | 16.0725 | 16.114999 | 16.0425 | 4813 |
| 1735662660 | 16.010179 | 0 | 0.00 | 16.010179 | 16.010179 | 16.010179 | 0 |
| 1735576260 | 16.010179 | 0.01 | 0.08 | 15.95775 | 16.032499 | 15.95775 | 6819 |
| 1735313700 | 15.9975 | -0.08 | -0.47 | 15.985 | 16.015 | 15.95773 | 6321 |
| 1735057680 | 16.0725 | 0 | 0.00 | 16.0725 | 16.0725 | 16.0725 | 0 |
| 1734971280 | 16.0725 | -0.02 | -0.11 | 16.114999 | 16.114999 | 16.055 | 1291 |
| 1734712200 | 16.09015 | 0.07 | 0.45 | 16.0656 | 16.1175 | 16.0105 | 13294 |
| 1734622440 | 16.017499 | -0.07 | -0.45 | 15.9969 | 16.035 | 15.98488 | 16418 |
| 1734536340 | 16.09 | -0.04 | -0.25 | 16.1525 | 16.1525 | 16.049499 | 9562 |
| 1734449880 | 16.1306 | -0.1 | -0.61 | 16.14768 | 16.175 | 16.125 | 12686 |
| 1734366420 | 16.23 | -0.08 | -0.46 | 16.2681 | 16.3075 | 16.23 | 9525 |
| 1734104460 | 16.305 | -0.01 | -0.05 | 16.315 | 16.3431 | 16.268 | 8604 |
| 1734020880 | 16.3125 | -0.12 | -0.72 | 16.3566 | 16.49625 | 16.30018 | 9937 |
| 1733931060 | 16.431 | -0.03 | -0.18 | 16.454999 | 16.469999 | 16.4165 | 7000 |
| 1733848080 | 16.46 | -0.06 | -0.35 | 16.468499 | 16.4825 | 16.4156 | 17840 |
| 1733761860 | 16.5176 | 0.03 | 0.19 | 16.552499 | 16.5619 | 16.504 | 14706 |
| 1733495700 | 16.4856 | -0.03 | -0.21 | 16.5094 | 16.552499 | 16.485199 | 5761 |
| 1733416140 | 16.52 | -0.03 | -0.15 | 16.571 | 16.579999 | 16.497699 | 15293 |
| 1733326500 | 16.5456 | -0.04 | -0.27 | 16.5079 | 16.5456 | 16.4681 | 13409 |
| 1733239800 | 16.59 | 0.06 | 0.36 | 16.413799 | 16.6076 | 16.413799 | 11462 |
| 1733156940 | 16.5301 | -0.01 | -0.07 | 16.59695 | 16.61663 | 16.518999 | 13136 |
| 1732897620 | 16.542349 | 0.05 | 0.27 | 16.5207 | 16.59 | 16.5207 | 14733 |
| 1732808160 | 16.497 | 0.04 | 0.25 | 16.45298 | 16.51 | 16.44238 | 86511 |
| 1732721820 | 16.45513 | 0.06 | 0.35 | 16.497499 | 16.497499 | 16.44988 | 13979 |
| 1732638480 | 16.3976 | -0.06 | -0.36 | 16.3758 | 16.431 | 16.3758 | 25075 |
| 1732548840 | 16.4575 | 0.14 | 0.85 | 16.41 | 16.46 | 16.3625 | 1921 |
| 1732289460 | 16.3181 | 0.03 | 0.16 | 16.3275 | 16.379999 | 16.309999 | 2924 |
| 1732203480 | 16.2925 | 0.08 | 0.48 | 16.2761 | 16.2925 | 16.2526 | 13622 |
| 1732120140 | 16.215 | -0.05 | -0.32 | 16.239999 | 16.25203 | 16.196 | 24203 |
| 1732033620 | 16.267499 | 0.07 | 0.43 | 16.287099 | 16.32235 | 16.2575 | 4248 |
| 1731947580 | 16.197379 | -0 | -0.02 | 16.219729 | 16.2325 | 16.174 | 9274 |
| 1731688080 | 16.2 | -0.01 | -0.08 | 16.1969 | 16.2449 | 16.1601 | 38713 |
| 1731598260 | 16.2131 | -0.05 | -0.29 | 16.1612 | 16.2131 | 16.125399 | 27628 |
| 1731511920 | 16.259899 | -0.07 | -0.44 | 16.246929 | 16.317499 | 16.1853 | 8939 |
| 1731428820 | 16.3325 | 0 | 0.02 | 16.3169 | 16.356929 | 16.2881 | 22218 |
| 1731342540 | 16.329899 | -0.01 | -0.06 | 16.3081 | 16.364999 | 16.2775 | 21535 |
| 1731083160 | 16.34 | 0.12 | 0.77 | 16.292629 | 16.34 | 16.2798 | 16472 |
| 1730993820 | 16.2152 | -0.03 | -0.20 | 16.17488 | 16.2401 | 16.157499 | 6848 |
| 1730910480 | 16.247499 | 0 | 0.00 | 16.247499 | 16.247499 | 16.247499 | 0 |
| 1730824080 | 16.247499 | -0.07 | -0.40 | 16.2472 | 16.26013 | 16.200099 | 3263 |
| 1730737740 | 16.3125 | -0.02 | -0.15 | 16.3475 | 16.3475 | 16.242629 | 15331 |
| 1730475300 | 16.337499 | 0.01 | 0.06 | 16.3077 | 16.4025 | 16.2394 | 19812 |
| 1730388900 | 16.328499 | -0.1 | -0.60 | 16.3835 | 16.3835 | 16.2181 | 62351 |
| 1730305440 | 16.427499 | -0.05 | -0.32 | 16.5575 | 16.645 | 16.3677 | 13196 |
| 1730193840 | 16.4797 | -0.08 | -0.45 | 16.4956 | 16.5275 | 16.4737 | 11702 |
| 1730132940 | 16.555 | -0.04 | -0.26 | 16.5 | 16.61238 | 16.46845 | 16897 |
| 1729869960 | 16.59738 | 0.05 | 0.33 | 16.585 | 17.2425 | 16.5075 | 9467 |
| 1729783680 | 16.5425 | -0.02 | -0.15 | 16.5367 | 16.59233 | 16.5 | 2813 |
| 1729697340 | 16.567499 | -0.09 | -0.52 | 16.635 | 16.635 | 16.5608 | 16825 |
| 1729610340 | 16.65485 | -0.07 | -0.39 | 16.6314 | 16.68488 | 16.617629 | 9846 |
| 1729524420 | 16.719999 | -0.07 | -0.42 | 16.7744 | 16.825 | 16.6983 | 15119 |
| 1729262100 | 16.79 | 0.03 | 0.15 | 16.7425 | 16.8075 | 16.7075 | 5693 |
| 1729178580 | 16.76493 | -0.01 | -0.05 | 16.761099 | 16.7825 | 16.7451 | 3130 |
| 1729092540 | 16.7725 | 0.18 | 1.07 | 16.7412 | 16.8025 | 16.53585 | 15440 |
| 1729006140 | 16.59513 | 0.1 | 0.59 | 16.5375 | 16.6312 | 16.5375 | 6608 |
| 1728919680 | 16.497499 | -0.04 | -0.24 | 16.547 | 16.547 | 16.4775 | 27608 |
| 1728657480 | 16.5364 | 0.01 | 0.09 | 16.5725 | 16.5725 | 16.495 | 6321 |
| 1728574140 | 16.52235 | -0.13 | -0.77 | 16.5575 | 16.57 | 16.4956 | 14369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
