Vanguard Funds Plc (VGOV.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720538880 | 16.66 | -0.06 | -0.36 | 16.66308 | 16.6877 | 16.642679 | 6713 |
| 1720452360 | 16.719999 | 0.05 | 0.30 | 16.7025 | 17 | 16.645 | 8096 |
| 1720193280 | 16.66985 | 0.07 | 0.45 | 16.617629 | 16.699829 | 16.617629 | 4346 |
| 1720103580 | 16.59505 | -0.05 | -0.33 | 16.611 | 16.622499 | 16.57768 | 9395 |
| 1720020540 | 16.649999 | 0.16 | 0.96 | 16.5425 | 16.649999 | 16.5115 | 4748 |
| 1719934080 | 16.49248 | -0.03 | -0.20 | 16.4694 | 16.535 | 16.4577 | 3717 |
| 1719847500 | 16.524799 | -0.14 | -0.83 | 16.594999 | 16.594999 | 16.48 | 5554 |
| 1719585240 | 16.6625 | 0.02 | 0.14 | 16.5787 | 16.7746 | 16.5787 | 4054 |
| 1719502140 | 16.63985 | -0.03 | -0.15 | 16.61805 | 16.7116 | 16.61805 | 12005 |
| 1719415980 | 16.665 | -0.08 | -0.49 | 16.6875 | 16.7299 | 16.665 | 540 |
| 1719329280 | 16.747499 | -0 | -0.01 | 16.72805 | 16.79515 | 16.72805 | 473 |
| 1719242880 | 16.75 | 0.01 | 0.05 | 16.7554 | 16.7649 | 16.718 | 2457 |
| 1718983740 | 16.742349 | -0.01 | -0.06 | 16.8154 | 16.83988 | 16.697679 | 14550 |
| 1718894280 | 16.7525 | 0.01 | 0.04 | 16.71 | 16.79018 | 16.70258 | 2817 |
| 1718807460 | 16.7455 | -0.03 | -0.16 | 16.76565 | 16.76565 | 16.7251 | 7833 |
| 1718724540 | 16.77225 | 0.08 | 0.49 | 16.7075 | 16.79 | 16.68 | 3772 |
| 1718634720 | 16.69 | -0.08 | -0.51 | 16.77 | 16.77 | 16.675 | 2055 |
| 1718378940 | 16.77485 | 0.16 | 0.97 | 16.650649 | 16.79 | 16.650649 | 12463 |
| 1718292600 | 16.6131 | -0.07 | -0.42 | 16.60048 | 16.6131 | 16.581399 | 6381 |
| 1718203020 | 16.68243 | 0.19 | 1.12 | 16.541 | 16.69988 | 16.5335 | 2807 |
| 1718119740 | 16.49738 | -0.04 | -0.24 | 16.587499 | 16.587499 | 16.444299 | 13190 |
| 1718029980 | 16.5365 | 0 | 0.00 | 16.5365 | 16.5365 | 16.5365 | 0 |
| 1717770780 | 16.5365 | -0.11 | -0.63 | 16.605599 | 16.67 | 16.526 | 9661 |
| 1717684800 | 16.6417 | 0.01 | 0.05 | 16.635 | 16.6725 | 16.6281 | 10739 |
| 1717600500 | 16.6327 | 0.01 | 0.08 | 16.632 | 16.657699 | 16.587499 | 11427 |
| 1717514760 | 16.6202 | 0.07 | 0.42 | 16.53553 | 16.665 | 16.53 | 23322 |
| 1717428540 | 16.550149 | 0.1 | 0.61 | 16.469999 | 16.579999 | 16.45263 | 8028 |
| 1717166580 | 16.449 | 0.1 | 0.63 | 16.32055 | 16.449 | 16.285499 | 5964 |
| 1717079640 | 16.346 | -0.11 | -0.67 | 16.2877 | 16.34918 | 16.2877 | 5471 |
| 1716993360 | 16.4555 | 0 | 0.00 | 16.4555 | 16.4555 | 16.4555 | 0 |
| 1716906960 | 16.4555 | -0.04 | -0.27 | 16.525379 | 16.555 | 16.45018 | 2805 |
| 1716564600 | 16.5 | -0.01 | -0.05 | 16.511 | 16.52 | 16.469999 | 7744 |
| 1716478140 | 16.5075 | -0.02 | -0.13 | 16.505479 | 16.56485 | 16.463 | 10524 |
| 1716388620 | 16.529499 | -0.1 | -0.57 | 16.5015 | 16.5305 | 16.486999 | 19119 |
| 1716302280 | 16.625 | 0.03 | 0.17 | 16.622499 | 16.655 | 16.605129 | 16995 |
| 1716215640 | 16.5975 | -0.07 | -0.42 | 16.657499 | 16.657499 | 16.5825 | 4817 |
| 1715956440 | 16.6676 | -0.1 | -0.59 | 16.68845 | 16.7325 | 16.6625 | 13049 |
| 1715870040 | 16.767 | -0.02 | -0.09 | 16.82653 | 16.82653 | 16.715 | 8603 |
| 1715786940 | 16.7825 | 0.13 | 0.81 | 16.6825 | 16.8052 | 16.6825 | 20650 |
| 1715700540 | 16.6475 | -0.02 | -0.11 | 16.6825 | 16.6825 | 16.63013 | 5652 |
| 1715614140 | 16.665 | -0.03 | -0.19 | 16.6627 | 16.6877 | 16.65015 | 8882 |
| 1715355240 | 16.6975 | 0.02 | 0.12 | 16.69763 | 16.7575 | 16.67268 | 6094 |
| 1715265300 | 16.677499 | 0.01 | 0.03 | 16.667649 | 16.7077 | 16.6324 | 8448 |
| 1715182020 | 16.6724 | -0.02 | -0.09 | 16.6826 | 16.7037 | 16.6675 | 12885 |
| 1715095740 | 16.6875 | 0.36 | 2.18 | 16.6365 | 16.694849 | 16.61 | 13273 |
| 1714750020 | 16.3317 | -0.09 | -0.57 | 16.4675 | 16.567499 | 16.3317 | 14512 |
| 1714663440 | 16.42485 | 0.06 | 0.37 | 16.40765 | 16.45 | 16.38765 | 13436 |
| 1714574280 | 16.364999 | -0.01 | -0.08 | 16.3475 | 16.3775 | 16.321 | 18173 |
| 1714487880 | 16.3779 | -0.07 | -0.45 | 16.422699 | 16.4475 | 16.301749 | 10634 |
| 1714402080 | 16.451699 | 0.03 | 0.18 | 16.427499 | 16.45485 | 16.4125 | 11614 |
| 1714145400 | 16.4225 | 0.11 | 0.71 | 16.36015 | 16.442499 | 16.35258 | 9755 |
| 1714058940 | 16.3075 | -0.07 | -0.41 | 16.34768 | 16.40753 | 16.293299 | 22063 |
| 1713972360 | 16.3749 | -0.14 | -0.83 | 16.4315 | 16.4575 | 16.3569 | 14030 |
| 1713886080 | 16.512329 | -0.03 | -0.15 | 16.5375 | 16.555 | 16.4475 | 10610 |
| 1713799740 | 16.5374 | 0.1 | 0.62 | 16.469999 | 16.547 | 16.467649 | 18327 |
| 1713537600 | 16.434999 | -0.05 | -0.32 | 16.45325 | 16.5075 | 16.42 | 5119 |
| 1713453960 | 16.4875 | 0.03 | 0.17 | 16.533999 | 16.5499 | 16.469999 | 23018 |
| 1713365220 | 16.4591 | 0.09 | 0.54 | 16.3775 | 16.462499 | 16.3775 | 22996 |
| 1713281160 | 16.37 | -0.11 | -0.64 | 16.4375 | 16.475 | 16.3575 | 11624 |
| 1713192300 | 16.476 | -0.19 | -1.12 | 16.555499 | 16.559999 | 16.460999 | 24571 |
| 1712936040 | 16.662299 | 0.15 | 0.92 | 16.53518 | 16.662299 | 16.53518 | 10205 |
| 1712845920 | 16.51 | -0.19 | -1.15 | 16.5927 | 16.6725 | 16.492799 | 10302 |
| 1712759940 | 16.70263 | -0.13 | -0.79 | 16.8215 | 16.865 | 16.6885 | 14935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
