ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Vanguard

Vanguard (VESG)

102.94
0.72
(0.70%)
Closed January 20 12:00AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1737090900102.220.060.06101.92102.36101.848932
1737004500102.161.451.44101.82102.3101.828480
1736918100100.71-0.14-0.14100.87100.91100.5813244
1736831700100.85-0.15-0.15101101.08100.88210
1736745300101-0.82-0.81101.24101.39100.6511983
1736486100101.82-0.04-0.04102.5102.5101.619327
1736399700101.860.140.14101.91102101.78866
1736313300101.72-0.3-0.29101.58101.94101.359267
1736226900102.020.130.13102.47102.65102.0210548
1736140500101.890.810.80103103101.579833
1735881300101.08-0.38-0.37101.21101.22100.975444
1735794900101.46-0.49-0.48102.04102.04101.156534
1735617660101.95-0.47-0.46101.86101.95101.652630
1735535700102.42-1.34-1.29102.75102.98102.3523180
1735276500103.761.251.22102.93106.29102.937397
1735014060102.510.570.56102.07102.51102.074025
1734930900101.941.321.31101.5102.01101.496131
1734671700100.62-0.77-0.76101.02101.09100.55512043
1734585300101.39-1.6-1.55101.65101.74101.2522513
1734498900102.990.430.42102.46102.99102.3332410
1734412500102.560.690.67101.8103.8101.86261
1734326100101.875-0.28-0.27102.07102.18101.8320331
1734066900102.150.330.32102.05102.3102.058802
1733980500101.820.130.13102.22102.53101.7713755
1733894100101.69-0.08-0.08101.79101.79101.56855
1733807700101.77-0.59-0.58101.19101.81100.9615283
1733721300102.361.011.00102.01102.36102.0118255
1733462100101.350.130.13101.07101.41100.8916358
1733375700101.220.50.50101101.4410114653
1733289300100.720.770.7799.97101.0599.921245
173320290099.951.211.2399.66100.0799.6627604
173311650098.740.330.3498.7298.9598.675712
173285730098.41-0.23-0.2398.5898.6598.255416
173277090098.64-0.02-0.0298.3598.798.256629
173268450098.660.520.5398.6998.9998.663755
173259810098.140.250.2698.0298.5989685
173251170097.890.710.7397.597.9897.3114673
173225250097.180.740.7796.7797.1996.7713699
173216610096.44-0.21-0.2296.5796.8596.2422585
173207970096.65-0.1-0.1096.5596.7296.415508
173199330096.75-0.3-0.3196.8496.8496.4311675
173190690097.05-0.8-0.8296.9297.196.699892
173164770097.85-0.53-0.5498.2898.397.739144
173156130098.381.051.089898.45987698
173147490097.33-0.31-0.3297.6897.7497.326060
173138850097.640.450.4697.3897.7697.3811437
173130210097.191.11.1497.2697.5497.0720500
173104290096.090.370.3996.0196.3195.7615969
173095650095.72-0.18-0.19979795.6623081
173087010095.92.372.5394.0796.2293.9511699
173078370093.53-0.2-0.2193.8793.9193.466966
173069730093.730.190.2093.7893.7993.4711128
173043810093.54-1.32-1.3993.5693.5993.389863
173035170094.86-1.27-1.3295.0995.1394.8610877
173026530096.130.660.6996.0696.3895.9117877
173017890095.470.270.2895.2395.5695.234996
173009250095.21.011.0794.6295.394.5932014
172983330094.190.290.3194.1394.2894.16983
172974690093.9-0.22-0.2393.9994.0593.8312300
172966050094.120.220.2393.9794.2693.955568
172957410093.9-0.31-0.3394.6994.7393.914390
172948770094.210.390.4294.2394.494.1457916
172922850093.82-0.04-0.0494.0294.1393.787231

Your Recent History

Delayed Upgrade Clock