Vanguard Funds Plc (VUSC.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732289460 | 39.185 | 0.39 | 1.01 | 39.285 | 39.285 | 39.185 | 13 |
| 1732206540 | 38.79275 | 0 | 0.00 | 38.79275 | 38.79275 | 38.79275 | 0 |
| 1732120140 | 38.79275 | -0.1 | -0.25 | 38.79275 | 38.79275 | 38.79275 | 1 |
| 1732033620 | 38.89045 | -0.02 | -0.06 | 38.90275 | 38.90275 | 38.89045 | 30 |
| 1731947580 | 38.9125 | 0.12 | 0.30 | 38.935 | 38.935 | 38.89775 | 132 |
| 1731688080 | 38.79555 | 0.07 | 0.18 | 38.79 | 38.79555 | 38.695 | 125 |
| 1731598260 | 38.7256 | -0.08 | -0.22 | 38.88 | 38.88 | 38.7256 | 11 |
| 1731511920 | 38.81 | 0.28 | 0.71 | 38.625 | 38.81 | 38.625 | 10 |
| 1731428820 | 38.535 | 0.27 | 0.70 | 38.493 | 38.535 | 38.493 | 244 |
| 1731342540 | 38.26545 | 0.19 | 0.51 | 38.31 | 38.435 | 38.26545 | 92 |
| 1731083160 | 38.07311 | 0.09 | 0.25 | 38.1575 | 38.24 | 38.07311 | 35 |
| 1730993820 | 37.98 | 0.13 | 0.34 | 38.235 | 38.235 | 37.98 | 9 |
| 1730910480 | 37.85 | 0 | 0.00 | 37.85 | 37.85 | 37.85 | 0 |
| 1730824080 | 37.85 | -0.18 | -0.47 | 38.003 | 38.003 | 37.85 | 4 |
| 1730737740 | 38.02725 | -0.03 | -0.09 | 38.025 | 38.043 | 37.99 | 174 |
| 1730475300 | 38.06 | -0.24 | -0.61 | 38.205 | 38.205 | 38.06 | 3 |
| 1730388900 | 38.295 | 0.21 | 0.55 | 38.125 | 38.295 | 37.95 | 11 |
| 1730305440 | 38.085 | 0.12 | 0.32 | 37.96 | 38.085 | 37.96 | 16 |
| 1730193840 | 37.965 | -0.07 | -0.18 | 38 | 38 | 37.965 | 2 |
| 1730132940 | 38.03275 | 0.01 | 0.03 | 38.255 | 38.255 | 37.9875 | 246 |
| 1729869960 | 38.02 | -0.03 | -0.08 | 38.075 | 38.075 | 37.97555 | 30 |
| 1729783680 | 38.0515 | 0.04 | 0.10 | 38.105 | 38.105 | 37.985 | 25 |
| 1729697340 | 38.01275 | -0.11 | -0.28 | 38.01275 | 38.01275 | 38.01275 | 8 |
| 1729610340 | 38.12 | 0.2 | 0.53 | 38.12 | 38.12 | 38.12 | 1 |
| 1729524420 | 37.9205 | 0.05 | 0.13 | 37.96 | 37.96 | 37.845 | 59 |
| 1729262100 | 37.87 | -0.15 | -0.38 | 37.86545 | 37.87 | 37.86545 | 7 |
| 1729178580 | 38.015 | 0.07 | 0.20 | 38.145 | 38.145 | 38.015 | 5 |
| 1729092540 | 37.94045 | 0.2 | 0.53 | 37.998 | 38.0154 | 37.94045 | 225 |
| 1729006140 | 37.74045 | -0.03 | -0.08 | 37.79 | 37.79 | 37.74045 | 149 |
| 1728919680 | 37.7705 | -0.03 | -0.09 | 37.85775 | 37.875 | 37.7705 | 212 |
| 1728660540 | 37.805 | 0 | 0.00 | 37.805 | 37.805 | 37.805 | 0 |
| 1728574140 | 37.805 | -0.04 | -0.11 | 37.75 | 37.805 | 37.75 | 24 |
| 1728487740 | 37.84738 | 0 | 0.00 | 37.84738 | 37.84738 | 37.84738 | 0 |
| 1728401340 | 37.84738 | -0.03 | -0.08 | 37.823 | 37.84738 | 37.79 | 65 |
| 1728311580 | 37.87725 | 0.07 | 0.18 | 37.85 | 37.89 | 37.82 | 29 |
| 1728053040 | 37.808 | -0.17 | -0.44 | 37.808 | 37.808 | 37.808 | 2 |
| 1727966700 | 37.975 | 0.52 | 1.39 | 37.895 | 37.975 | 37.895 | 9 |
| 1727882940 | 37.45325 | 0.04 | 0.12 | 37.44 | 37.485 | 37.395 | 286 |
| 1727793720 | 37.41 | 0.23 | 0.62 | 37.245 | 37.41 | 37.245 | 5 |
| 1727710080 | 37.18 | 0.08 | 0.22 | 38.38 | 38.38 | 37.065 | 9 |
| 1727447580 | 37.1 | -0.08 | -0.20 | 37.17 | 37.17 | 37.055 | 13 |
| 1727364240 | 37.1754 | -0.01 | -0.03 | 37.28 | 37.285 | 37.12035 | 113 |
| 1727277960 | 37.1853 | -0 | -0.01 | 37.205 | 37.245 | 37.13325 | 27 |
| 1727191740 | 37.19 | -0.08 | -0.21 | 37.1503 | 37.225 | 37.15 | 16 |
| 1727102220 | 37.27 | -0.12 | -0.32 | 37.515 | 37.515 | 37.27 | 21 |
| 1726843740 | 37.39 | -0.08 | -0.21 | 37.35 | 37.415 | 37.33 | 8 |
| 1726756740 | 37.47 | -0.12 | -0.31 | 37.505 | 37.505 | 37.47 | 11 |
| 1726669920 | 37.585 | -0.01 | -0.04 | 37.585 | 37.585 | 37.585 | 1 |
| 1726586700 | 37.5985 | 0.11 | 0.29 | 37.645 | 37.645 | 37.5504 | 168 |
| 1726498920 | 37.49 | -0.23 | -0.60 | 37.715 | 37.715 | 37.49 | 37 |
| 1726238280 | 37.715 | -0.27 | -0.70 | 37.805 | 37.805 | 37.715 | 5 |
| 1726151880 | 37.98 | -0.18 | -0.48 | 38.105 | 38.105 | 37.98 | 11 |
| 1726068360 | 38.16225 | 0 | 0.00 | 38.16225 | 38.16225 | 38.16225 | 0 |
| 1725981960 | 38.16225 | 0.12 | 0.32 | 37.945 | 38.16225 | 37.945 | 207 |
| 1725892800 | 38.04 | 0.25 | 0.66 | 37.94 | 38.04 | 37.94 | 30 |
| 1725633480 | 37.79 | 0.04 | 0.11 | 37.715 | 37.79 | 37.67375 | 11 |
| 1725547140 | 37.75 | 0.05 | 0.12 | 37.705 | 37.75 | 37.7 | 15 |
| 1725460740 | 37.705 | -0.1 | -0.26 | 37.76 | 37.76 | 37.705 | 4 |
| 1725374160 | 37.805 | 0.16 | 0.41 | 37.69 | 37.805 | 37.69 | 9 |
| 1725287700 | 37.65 | 0 | 0.01 | 37.67 | 37.67 | 37.64275 | 19 |
| 1725028800 | 37.645 | 0.15 | 0.40 | 37.645 | 37.645 | 37.645 | 1 |
| 1724945100 | 37.495 | 0 | 0.00 | 37.495 | 37.495 | 37.495 | 0 |
| 1724858700 | 37.495 | 0.11 | 0.29 | 37.495 | 37.495 | 37.495 | 3 |
| 1724772540 | 37.385 | -0.26 | -0.69 | 37.413 | 37.413 | 37.345 | 33 |
| 1724423820 | 37.645 | -0.06 | -0.15 | 37.645 | 37.645 | 37.645 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
