Vanguard Funds Plc (VUSC.GB)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1722004560 | 38.105 | 0.03 | 0.09 | 38.13 | 38.13 | 38.105 | 10 |
| 1721918040 | 38.0706 | 0.12 | 0.30 | 38.105 | 38.105 | 38.0706 | 18 |
| 1721834940 | 37.955 | -0.02 | -0.05 | 38.02 | 38.02 | 37.955 | 2 |
| 1721745720 | 37.975 | 0.05 | 0.12 | 37.975 | 37.975 | 37.975 | 1 |
| 1721658960 | 37.93 | 0.2 | 0.54 | 38 | 38 | 37.905 | 13 |
| 1721399760 | 37.72504 | 0 | 0.00 | 37.72504 | 37.72504 | 37.72504 | 0 |
| 1721313360 | 37.72504 | -0.07 | -0.20 | 37.745 | 37.745 | 37.72504 | 9 |
| 1721226960 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1721140560 | 37.8 | 0.04 | 0.11 | 37.795 | 37.82 | 37.795 | 21 |
| 1721057340 | 37.758 | 0.04 | 0.10 | 37.745 | 37.758 | 37.68 | 10 |
| 1720798020 | 37.71948 | -0.13 | -0.33 | 37.9 | 37.9 | 37.71948 | 4 |
| 1720711680 | 37.845 | -0.45 | -1.18 | 38.055 | 38.055 | 37.79948 | 114 |
| 1720623300 | 38.295 | 0.07 | 0.17 | 38.315 | 38.315 | 38.295 | 3 |
| 1720538880 | 38.23 | 0.01 | 0.03 | 38.365 | 38.365 | 38.23 | 53 |
| 1720452360 | 38.22 | 0.02 | 0.05 | 38.22 | 38.22 | 38.22 | 2 |
| 1720193280 | 38.20004 | -0.15 | -0.40 | 38.275 | 38.275 | 38.20004 | 113 |
| 1720103580 | 38.3525 | -0.07 | -0.19 | 38.37325 | 38.37325 | 38.3525 | 2609 |
| 1720020540 | 38.4256 | -0.13 | -0.35 | 38.485 | 38.485 | 38.4256 | 522 |
| 1719934080 | 38.56 | 0.09 | 0.24 | 38.665 | 38.67 | 38.56 | 16 |
| 1719847500 | 38.4675 | -0.15 | -0.39 | 38.625 | 38.625 | 38.4675 | 12 |
| 1719585240 | 38.618 | 0.07 | 0.18 | 38.645 | 38.645 | 38.618 | 11 |
| 1719502140 | 38.55 | 0.03 | 0.08 | 38.605 | 38.605 | 38.55 | 7 |
| 1719415980 | 38.52 | 0.08 | 0.20 | 38.52 | 38.52 | 38.52 | 5 |
| 1719329280 | 38.445 | -0.05 | -0.13 | 38.445 | 38.445 | 38.445 | 9 |
| 1719242880 | 38.495 | -0.11 | -0.27 | 38.56 | 38.56 | 38.495 | 12 |
| 1718983740 | 38.6 | 0.13 | 0.33 | 38.595 | 38.63 | 38.57775 | 15 |
| 1718894280 | 38.4725 | 0.19 | 0.49 | 38.365 | 38.4725 | 38.365 | 9 |
| 1718807460 | 38.285 | -0.07 | -0.17 | 38.33 | 38.33 | 38.285 | 3 |
| 1718724540 | 38.35 | -0.13 | -0.33 | 38.35 | 38.35 | 38.35 | 1 |
| 1718634720 | 38.4775 | 0.05 | 0.12 | 38.4506 | 38.4775 | 38.4506 | 9 |
| 1718378940 | 38.43 | 0.33 | 0.87 | 38.4075 | 38.44325 | 38.4075 | 4 |
| 1718292600 | 38.1 | -0.18 | -0.47 | 38.1 | 38.1 | 38.1 | 3 |
| 1718203020 | 38.2785 | -0.03 | -0.08 | 38.303 | 38.303 | 38.2785 | 15 |
| 1718119740 | 38.308 | 0.12 | 0.31 | 38.365 | 38.365 | 38.308 | 17 |
| 1718029980 | 38.19004 | 0 | 0.00 | 38.19004 | 38.19004 | 38.19004 | 0 |
| 1717770780 | 38.19004 | -0.06 | -0.16 | 38.23 | 38.23 | 38.19004 | 2 |
| 1717684800 | 38.25 | -0.02 | -0.04 | 38.255 | 38.255 | 38.20836 | 13 |
| 1717600500 | 38.265 | 0.02 | 0.05 | 38.265 | 38.265 | 38.265 | 2 |
| 1717514760 | 38.245 | 0.03 | 0.08 | 38.22 | 38.29225 | 38.22 | 176 |
| 1717428540 | 38.215 | -0.11 | -0.29 | 38.35 | 38.405 | 38.215 | 11 |
| 1717166580 | 38.327 | 0.11 | 0.28 | 38.345 | 38.345 | 38.265 | 17 |
| 1717079640 | 38.22 | 0.07 | 0.20 | 38.25 | 38.27 | 38.22 | 26 |
| 1716993360 | 38.145 | 0 | 0.00 | 38.145 | 38.145 | 38.145 | 0 |
| 1716906960 | 38.145 | -0.12 | -0.31 | 38.145 | 38.155 | 38.145 | 5 |
| 1716564600 | 38.265 | 0.04 | 0.12 | 38.285 | 38.285 | 38.265 | 3 |
| 1716478140 | 38.22071 | -0.04 | -0.11 | 38.285 | 38.35 | 38.22071 | 79 |
| 1716388620 | 38.26275 | -0.05 | -0.12 | 38.23 | 38.26275 | 38.23 | 3 |
| 1716302280 | 38.31 | -0.05 | -0.14 | 38.29 | 38.35725 | 38.29 | 13 |
| 1716215640 | 38.363 | -0.09 | -0.24 | 38.375 | 38.375 | 38.363 | 3 |
| 1715956440 | 38.455 | -0.03 | -0.08 | 38.54 | 38.54 | 38.455 | 4 |
| 1715870040 | 38.485 | -0.24 | -0.61 | 38.54 | 38.555 | 38.44948 | 20 |
| 1715786940 | 38.72 | -0.14 | -0.36 | 38.765 | 38.965 | 38.72 | 25 |
| 1715700540 | 38.86116 | -0.11 | -0.29 | 38.9656 | 38.9656 | 38.82 | 64 |
| 1715614140 | 38.97373 | -0.06 | -0.14 | 39.0175 | 39.0175 | 38.87 | 196 |
| 1715355240 | 39.03 | -0.06 | -0.14 | 38.98 | 39.03 | 38.98 | 6 |
| 1715265300 | 39.085 | -0.03 | -0.07 | 39.195 | 39.195 | 39.085 | 9 |
| 1715182020 | 39.1106 | 0.21 | 0.54 | 39.13836 | 39.13836 | 39.11034 | 283 |
| 1715095740 | 38.9006 | 0.16 | 0.41 | 39.025 | 39.025 | 38.9006 | 188 |
| 1714750020 | 38.74228 | -0.19 | -0.49 | 38.825 | 38.87 | 38.74228 | 313 |
| 1714660680 | 38.935 | 0 | 0.00 | 38.935 | 38.935 | 38.935 | 0 |
| 1714574280 | 38.935 | 0.12 | 0.31 | 39.02 | 39.02 | 38.91125 | 21 |
| 1714487880 | 38.813 | 0.07 | 0.18 | 38.7775 | 38.813 | 38.7775 | 13 |
| 1714402080 | 38.745 | -0.13 | -0.33 | 38.955 | 38.955 | 38.745 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
