Vanguard Funds Plc (VMIG.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 |
|---|---|---|---|---|---|---|---|
| 1735057680 | 36.475 | 0 | 0.00 | 36.475 | 36.475 | 36.475 | 0 |
| 1734971280 | 36.475 | 0.14 | 0.38 | 36.445 | 36.539 | 36.34 | 8412 |
| 1734712200 | 36.33575 | -0.14 | -0.38 | 36.2853 | 36.38375 | 36.19175 | 27293 |
| 1734622440 | 36.4757 | -0.4 | -1.07 | 36.475 | 36.5163 | 36.36 | 32723 |
| 1734536340 | 36.8712 | 0.08 | 0.21 | 36.8345 | 36.9505 | 36.82 | 12975 |
| 1734449880 | 36.7935 | -0.54 | -1.44 | 37.045 | 37.045 | 36.7935 | 17233 |
| 1734366420 | 37.33 | -0 | -0.01 | 37.265 | 37.34475 | 37.193 | 28496 |
| 1734104460 | 37.3325 | -0.15 | -0.40 | 37.518 | 37.56 | 37.3325 | 13169 |
| 1734020880 | 37.48125 | 0.02 | 0.05 | 37.5575 | 37.5575 | 37.441 | 30113 |
| 1733931060 | 37.4615 | 0.03 | 0.08 | 37.3688 | 37.585 | 37.3455 | 5352 |
| 1733848080 | 37.43 | -0.24 | -0.64 | 37.4395 | 37.53875 | 37.395 | 9757 |
| 1733761860 | 37.67075 | -0.01 | -0.02 | 37.7415 | 37.76025 | 37.5713 | 27802 |
| 1733495700 | 37.6797 | 0.16 | 0.44 | 37.5395 | 37.705 | 37.5395 | 12776 |
| 1733416140 | 37.51475 | 0.03 | 0.08 | 37.55 | 37.58525 | 37.485 | 19968 |
| 1733326500 | 37.485 | 0.22 | 0.59 | 37.339 | 37.526 | 37.314 | 29236 |
| 1733239800 | 37.265 | 0.16 | 0.42 | 37.221 | 37.34 | 37.221 | 10088 |
| 1733156940 | 37.1095 | 0.05 | 0.15 | 37.089 | 37.193 | 36.995 | 16114 |
| 1732897620 | 37.055 | 0.02 | 0.05 | 37.09325 | 37.147 | 37.01 | 7719 |
| 1732808160 | 37.0347 | 0.28 | 0.77 | 36.99025 | 37.12 | 36.87 | 14156 |
| 1732721820 | 36.7505 | -0.02 | -0.07 | 36.7973 | 36.865 | 36.7138 | 18644 |
| 1732638480 | 36.775 | -0.26 | -0.69 | 36.8528 | 36.9615 | 36.7253 | 20200 |
| 1732548840 | 37.0312 | 0.23 | 0.63 | 36.9333 | 37.0312 | 36.7558 | 14435 |
| 1732289460 | 36.8 | 0.54 | 1.48 | 36.4795 | 36.8 | 36.4795 | 22616 |
| 1732203480 | 36.2637 | 0.15 | 0.41 | 36.18 | 36.2637 | 35.99 | 15636 |
| 1732120140 | 36.11725 | -0.12 | -0.32 | 36.4487 | 36.54325 | 36.055 | 12850 |
| 1732033620 | 36.235 | -0.07 | -0.19 | 36.4662 | 36.494 | 36.155 | 12308 |
| 1731947580 | 36.305 | -0.33 | -0.90 | 36.5875 | 36.61 | 36.2325 | 18609 |
| 1731688080 | 36.6365 | 0.14 | 0.37 | 36.4825 | 36.6512 | 36.434 | 32682 |
| 1731598260 | 36.5 | 0.23 | 0.63 | 36.3425 | 36.565 | 36.3088 | 13525 |
| 1731511920 | 36.2725 | -0.29 | -0.79 | 36.4663 | 36.56 | 36.18 | 22240 |
| 1731428820 | 36.56225 | -0.4 | -1.09 | 36.83 | 36.83 | 36.4973 | 17430 |
| 1731342540 | 36.9665 | 0.4 | 1.08 | 36.833 | 37.03 | 36.706 | 18710 |
| 1731083160 | 36.57 | -0.18 | -0.49 | 36.754 | 36.754 | 36.498 | 25712 |
| 1730993820 | 36.75 | 0.31 | 0.86 | 36.6088 | 36.77625 | 36.54 | 60414 |
| 1730910480 | 36.437 | 0 | 0.00 | 36.437 | 36.437 | 36.437 | 0 |
| 1730824080 | 36.437 | -0.08 | -0.23 | 36.4855 | 36.5812 | 36.4 | 9907 |
| 1730737740 | 36.5195 | -0.04 | -0.11 | 36.5405 | 36.67 | 36.5 | 24264 |
| 1730475300 | 36.5612 | 0.31 | 0.86 | 36.3975 | 36.5795 | 36.3163 | 38829 |
| 1730388900 | 36.25 | -0.73 | -1.97 | 36.772 | 36.79 | 36.2353 | 17762 |
| 1730305440 | 36.98 | 0.19 | 0.51 | 36.76 | 37.4375 | 36.6708 | 27742 |
| 1730193840 | 36.7938 | -0.43 | -1.14 | 37.2125 | 37.2525 | 36.755 | 15313 |
| 1730132940 | 37.21975 | 0.05 | 0.13 | 37.21925 | 37.32855 | 37.0775 | 39361 |
| 1729869960 | 37.17 | 0 | 0.00 | 37.0438 | 37.2063 | 36.985 | 13475 |
| 1729783680 | 37.17 | 0.04 | 0.11 | 37.2702 | 37.315 | 37.112 | 17105 |
| 1729697340 | 37.13 | -0.23 | -0.62 | 37.31 | 37.40475 | 37.1258 | 10554 |
| 1729610340 | 37.36 | -0.07 | -0.17 | 37.2932 | 37.405 | 37.07525 | 18444 |
| 1729524420 | 37.4252 | -0.07 | -0.20 | 37.53 | 37.7297 | 37.3062 | 287155 |
| 1729262100 | 37.5 | -0.06 | -0.16 | 37.5213 | 37.6998 | 37.5 | 22926 |
| 1729178580 | 37.5603 | 0.08 | 0.20 | 37.4384 | 37.62 | 37.3813 | 23408 |
| 1729092540 | 37.48465 | 0.33 | 0.90 | 37.1976 | 37.4852 | 37.1976 | 18432 |
| 1729006140 | 37.14975 | 0.16 | 0.43 | 37.1222 | 37.1604 | 37.02035 | 15786 |
| 1728919680 | 36.99 | -0.06 | -0.15 | 37.065 | 37.065 | 36.9253 | 19670 |
| 1728657480 | 37.0462 | 0.09 | 0.23 | 36.9942 | 37.155 | 36.9186 | 8030 |
| 1728574140 | 36.96 | -0.23 | -0.61 | 37.18565 | 37.18565 | 36.93 | 3395 |
| 1728484740 | 37.1854 | 0.32 | 0.86 | 37.09 | 37.2114 | 37.09 | 5406 |
| 1728401340 | 36.87 | -0.34 | -0.92 | 37.0046 | 37.005 | 36.8 | 6460 |
| 1728311580 | 37.2105 | -0.1 | -0.27 | 37.3208 | 37.37935 | 37.09 | 7775 |
| 1728053040 | 37.3123 | 0.27 | 0.72 | 37.0358 | 37.398 | 37.005 | 16302 |
| 1727966700 | 37.045 | -0.06 | -0.17 | 37.244 | 37.244 | 37 | 16625 |
| 1727882940 | 37.1096 | -0.31 | -0.84 | 37.4157 | 37.4157 | 37.07 | 15262 |
| 1727793720 | 37.4237 | -0.17 | -0.44 | 37.648 | 37.745 | 37.3488 | 27363 |
| 1727710080 | 37.5897 | -0.22 | -0.58 | 37.62 | 37.95245 | 37.4905 | 15832 |
| 1727447580 | 37.8103 | 0.28 | 0.75 | 37.64 | 37.8397 | 37.635 | 4151 |
| 1727364240 | 37.53 | 0.5 | 1.35 | 37.3482 | 37.6505 | 37.3438 | 13003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
