Vanguard Funds Plc (VUAG.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 |
|---|---|---|---|---|---|---|---|
| 1741883340 | 81.52 | -0.56 | -0.69 | 81.9045 | 106.86 | 81.45 | 101255 |
| 1741793760 | 82.0845 | -0.26 | -0.32 | 82.3945 | 107.234 | 81.6866 | 28375 |
| 1741704540 | 82.3445 | -1 | -1.19 | 83.08 | 107.2468 | 81.8175 | 302442 |
| 1741624140 | 83.34 | -0.57 | -0.68 | 84.747 | 109.315 | 83.2 | 195528 |
| 1741364940 | 83.91 | -1.61 | -1.88 | 109.669 | 109.791 | 83.89 | 196439 |
| 1741278540 | 85.52 | -0.11 | -0.12 | 85.835 | 110 | 84.912 | 190034 |
| 1741189020 | 85.6256 | -24.03 | -21.91 | 86.3575 | 110.829 | 85.13 | 70474 |
| 1741083780 | 109.6534 | 20.41 | 22.87 | 87.7745 | 111.78 | 85.9275 | 275903 |
| 1741016520 | 89.2467 | 0.29 | 0.32 | 90.076 | 113.534 | 88.913 | 48288 |
| 1740760080 | 88.96 | -0.54 | -0.60 | 88.891 | 111.6866 | 88.3645 | 107522 |
| 1740673980 | 89.4966 | -0.54 | -0.60 | 89.9446 | 114.186 | 89.296 | 106343 |
| 1740584040 | 90.04 | 0.73 | 0.82 | 90.0236 | 113.986 | 89.7546 | 16143 |
| 1740498240 | 89.31 | -1.19 | -1.31 | 90.2454 | 112.971 | 88.9508 | 42061 |
| 1740414420 | 90.4956 | -1.15 | -1.26 | 90.94 | 115.28 | 90.21857 | 251990 |
| 1740152280 | 91.65 | -0.27 | -0.29 | 91.9425 | 116.394 | 91.5467 | 10052 |
| 1740068940 | 91.92 | -0.91 | -0.98 | 92.5575 | 116.72 | 91.75 | 38680 |
| 1739982540 | 92.83 | 0.5 | 0.54 | 92.5475 | 92.83 | 92.4186 | 60994 |
| 1739895960 | 92.3278 | -0.17 | -0.18 | 92.5518 | 92.82 | 92.1945 | 86513 |
| 1739806500 | 92.4936 | 0.21 | 0.23 | 92.5254 | 116.523 | 92.4636 | 32383 |
| 1739547420 | 92.28 | -0.13 | -0.15 | 92.7745 | 92.7745 | 92.2546 | 11700 |
| 1739460900 | 92.4146 | 0.04 | 0.05 | 92.159 | 92.6372 | 92.07 | 20897 |
| 1739378040 | 92.371 | -0.47 | -0.51 | 92.7108 | 115.317 | 92.1946 | 16328 |
| 1739291220 | 92.8445 | -0.34 | -0.37 | 115.017 | 115.334 | 92.6811 | 126668 |
| 1739202480 | 93.1892 | 0.11 | 0.12 | 92.7592 | 93.2482 | 92.669 | 46444 |
| 1738937700 | 93.075 | -0.07 | -0.07 | 93.0155 | 93.2355 | 92.6225 | 45292 |
| 1738855980 | 93.14 | 1.67 | 1.83 | 92.957 | 93.5 | 92.6 | 21624 |
| 1738772880 | 91.47 | -0.57 | -0.62 | 91.468 | 91.747 | 91.077 | 208768 |
| 1738686480 | 92.0404 | 0.07 | 0.07 | 91.818 | 113.874 | 91.5 | 286354 |
| 1738596900 | 91.974 | -1.61 | -1.72 | 91.9226 | 113.796 | 91.367 | 64458 |
| 1738337520 | 93.587 | 1.21 | 1.31 | 115.997 | 116.354 | 93.2254 | 59289 |
| 1738254840 | 92.3746 | -0.37 | -0.40 | 92.7964 | 92.8964 | 92.0572 | 13560 |
| 1738165140 | 92.749 | 0.4 | 0.43 | 92.824 | 115.58 | 92.4854 | 110627 |
| 1738078980 | 92.3492 | 0.98 | 1.07 | 92.08 | 114.886 | 91.7575 | 73715 |
| 1737975300 | 91.3694 | -2.07 | -2.22 | 114.188 | 114.188 | 90.198 | 413404 |
| 1737735960 | 93.44 | -22.3 | -19.27 | 116.311 | 116.5 | 93.1455 | 120285 |
| 1737649680 | 115.74 | 22.34 | 23.92 | 93.9825 | 115.74 | 93.77 | 140302 |
| 1737563340 | 93.399 | 0 | 0.00 | 93.399 | 93.399 | 93.399 | 0 |
| 1737476940 | 93.399 | 0.22 | 0.24 | 93.2425 | 114.554 | 93.0555 | 139242 |
| 1737390480 | 93.18 | -0.64 | -0.68 | 93.543 | 114.257 | 93.0015 | 290073 |
| 1737131340 | 93.82 | 1.13 | 1.22 | 92.941 | 114.186 | 92.83 | 105447 |
| 1737044940 | 92.69 | 0.45 | 0.49 | 93.0855 | 113.6 | 92.4345 | 104223 |
| 1736955300 | 92.2355 | 1.25 | 1.38 | 111.211 | 112.717 | 90.8828 | 35180 |
| 1736869080 | 90.981 | 0.31 | 0.34 | 91.2816 | 111.594 | 90.8046 | 7936 |
| 1736782500 | 90.6728 | -0.18 | -0.20 | 90.94 | 90.9737 | 90.46 | 1884 |
| 1736524020 | 90.85 | -0.51 | -0.56 | 112.255 | 112.357 | 90.44 | 1169 |
| 1736439600 | 91.36 | 0.4 | 0.44 | 91.38 | 112.3 | 91.156 | 99435 |
| 1736353620 | 90.96 | 0.6 | 0.66 | 90.348 | 112.491 | 90.324 | 165202 |
| 1736264400 | 90.36 | -1.03 | -1.13 | 90.508 | 91.02 | 90.36 | 762 |
| 1736180880 | 91.394 | 0.76 | 0.84 | 90.9216 | 114.274 | 90.696 | 219034 |
| 1735918500 | 90.63 | -0.02 | -0.02 | 111.986 | 112.471 | 90.11 | 53512 |
| 1735832160 | 90.646 | 1.47 | 1.65 | 112.441 | 113 | 89.84 | 48856 |
| 1735662660 | 89.177 | 0 | 0.00 | 89.177 | 89.177 | 89.177 | 0 |
| 1735576260 | 89.177 | -0.95 | -1.05 | 113.234 | 113.234 | 88.926 | 56847 |
| 1735313700 | 90.127 | 0.43 | 0.48 | 91.36 | 91.54 | 89.9145 | 81954 |
| 1735057680 | 89.7 | 0 | 0.00 | 89.7 | 89.7 | 89.7 | 0 |
| 1734971280 | 89.7 | -0.21 | -0.23 | 90.2155 | 113.194 | 89.6775 | 45341 |
| 1734712200 | 89.9075 | 0.37 | 0.42 | 89.0625 | 111.154 | 88.1355 | 71717 |
| 1734622440 | 89.534 | -1.29 | -1.41 | 88.8105 | 112.077 | 88.4548 | 65613 |
| 1734536340 | 90.819 | 0.29 | 0.32 | 90.784 | 115.286 | 90.487 | 72661 |
| 1734449880 | 90.528 | -0.67 | -0.73 | 115.166 | 115.166 | 90.332 | 28556 |
| 1734366420 | 91.198 | 0.16 | 0.18 | 91.106 | 115.514 | 90.89 | 42850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
