Vanguard Lifestrategy 20% Equity UCITS ETF - Dist (VNGD20)
BIT
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 |
|---|---|---|---|---|---|---|---|
| 1721922900 | 21.93 | -0.02 | -0.09 | 21.925 | 21.93 | 21.925 | 912 |
| 1721836500 | 21.95 | -0.02 | -0.09 | 21.985 | 21.995 | 21.95 | 6220 |
| 1721750100 | 21.97 | -0.02 | -0.07 | 22.015 | 22.015 | 21.97 | 1263 |
| 1721663700 | 21.985 | 0 | 0.00 | 21.985 | 21.985 | 21.985 | 0 |
| 1721404500 | 21.985 | -0.1 | -0.45 | 22 | 22 | 21.985 | 1100 |
| 1721318100 | 22.085 | 0.08 | 0.36 | 22.08 | 22.085 | 22.08 | 500 |
| 1721231700 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1721145300 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1721058900 | 22.005 | 0.02 | 0.07 | 22.08 | 22.08 | 22.005 | 533 |
| 1720799700 | 21.99 | 0 | 0.00 | 21.99 | 21.99 | 21.99 | 0 |
| 1720713300 | 21.99 | 0.04 | 0.18 | 21.985 | 22 | 21.985 | 1615 |
| 1720626900 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 114 |
| 1720540500 | 21.95 | 0.05 | 0.23 | 21.95 | 21.955 | 21.95 | 685 |
| 1720454100 | 21.9 | 0.02 | 0.11 | 21.9 | 21.9 | 21.9 | 630 |
| 1720194900 | 21.875 | 0.06 | 0.28 | 21.875 | 21.875 | 21.875 | 105 |
| 1720108500 | 21.815 | 0.04 | 0.16 | 21.815 | 21.815 | 21.815 | 43 |
| 1720022100 | 21.78 | 0.1 | 0.44 | 21.78 | 21.78 | 21.78 | 14 |
| 1719935700 | 21.685 | -0.07 | -0.32 | 21.695 | 21.695 | 21.685 | 3800 |
| 1719849300 | 21.755 | -0.13 | -0.59 | 21.755 | 21.755 | 21.755 | 31 |
| 1719590100 | 21.885 | 0.06 | 0.27 | 21.885 | 21.885 | 21.885 | 1450 |
| 1719503700 | 21.825 | -0.08 | -0.34 | 21.825 | 21.825 | 21.825 | 121 |
| 1719417300 | 21.9 | -0.01 | -0.05 | 21.9 | 21.9 | 21.9 | 20 |
| 1719330900 | 21.91 | 0.05 | 0.21 | 21.91 | 21.91 | 21.91 | 136 |
| 1719244500 | 21.865 | 0 | 0.00 | 21.865 | 21.865 | 21.865 | 0 |
| 1718985300 | 21.865 | 0 | 0.00 | 21.865 | 21.865 | 21.865 | 100 |
| 1718898900 | 21.865 | -0.07 | -0.30 | 21.895 | 21.895 | 21.865 | 10000 |
| 1718812500 | 21.93 | 0.04 | 0.21 | 21.89 | 21.93 | 21.89 | 1719 |
| 1718726100 | 21.885 | 0.01 | 0.02 | 21.885 | 21.885 | 21.885 | 120 |
| 1718639700 | 21.88 | 0.04 | 0.16 | 21.92 | 21.92 | 21.88 | 163 |
| 1718380500 | 21.845 | 0.02 | 0.11 | 21.845 | 21.845 | 21.845 | 250 |
| 1718294100 | 21.82 | -0.19 | -0.84 | 21.82 | 21.82 | 21.82 | 3400 |
| 1718207700 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1718121300 | 22.005 | 0 | 0.00 | 22.005 | 22.005 | 22.005 | 0 |
| 1718034900 | 22.005 | -0.09 | -0.38 | 21.99 | 22.005 | 21.99 | 297 |
| 1717775700 | 22.09 | 0.09 | 0.43 | 22.09 | 22.09 | 22.09 | 9 |
| 1717689300 | 21.995 | 0 | 0.00 | 21.995 | 21.995 | 21.995 | 0 |
| 1717602900 | 21.995 | 0 | 0.00 | 21.995 | 21.995 | 21.995 | 0 |
| 1717516500 | 21.995 | 0.05 | 0.23 | 21.99 | 21.995 | 21.99 | 1000 |
| 1717430100 | 21.945 | 0.07 | 0.30 | 21.94 | 21.945 | 21.94 | 105 |
| 1717170900 | 21.88 | 0 | 0.02 | 21.825 | 21.88 | 21.825 | 5352 |
| 1717084500 | 21.875 | 0 | 0.00 | 21.875 | 21.875 | 21.875 | 0 |
| 1716998100 | 21.875 | -0.13 | -0.57 | 21.82 | 21.875 | 21.815 | 3000 |
| 1716911700 | 22 | 0.05 | 0.20 | 22 | 22 | 22 | 94 |
| 1716825300 | 21.955 | 0.07 | 0.34 | 21.95 | 21.955 | 21.885 | 1853 |
| 1716566100 | 21.88 | -0.12 | -0.55 | 21.88 | 21.88 | 21.88 | 110 |
| 1716479700 | 22 | 0 | 0.00 | 22.01 | 22.01 | 22 | 600 |
| 1716393300 | 22 | 0.05 | 0.23 | 22 | 22 | 22 | 1778 |
| 1716306900 | 21.95 | 0 | 0.00 | 21.95 | 21.95 | 21.95 | 0 |
| 1716220500 | 21.95 | -0.08 | -0.36 | 21.98 | 21.98 | 21.95 | 85 |
| 1715961300 | 22.03 | -0.02 | -0.09 | 22.03 | 22.03 | 22.03 | 74 |
| 1715874900 | 22.05 | 0.05 | 0.23 | 22.06 | 22.08 | 22.05 | 696 |
| 1715788500 | 22 | 0.06 | 0.27 | 21.965 | 22 | 21.965 | 382 |
| 1715702100 | 21.94 | 0.01 | 0.02 | 21.92 | 21.94 | 21.92 | 308 |
| 1715615700 | 21.935 | 0.01 | 0.07 | 21.93 | 21.935 | 21.93 | 308 |
| 1715356500 | 21.92 | 0.08 | 0.37 | 21.92 | 21.92 | 21.92 | 460 |
| 1715270100 | 21.84 | -0.07 | -0.30 | 21.9 | 21.9 | 21.84 | 670 |
| 1715183700 | 21.905 | -0.06 | -0.25 | 21.875 | 21.905 | 21.845 | 1597 |
| 1715097300 | 21.96 | -0.02 | -0.07 | 21.96 | 21.96 | 21.96 | 357 |
| 1715010900 | 21.975 | 0.23 | 1.03 | 21.975 | 21.975 | 21.975 | 685 |
| 1714751700 | 21.75 | -0.01 | -0.02 | 21.73 | 21.75 | 21.73 | 793 |
| 1714665300 | 21.755 | -0.01 | -0.05 | 21.76 | 21.765 | 21.755 | 313 |
| 1714492500 | 21.765 | 0.02 | 0.09 | 21.765 | 21.765 | 21.765 | 1070 |
| 1714406100 | 21.745 | 0.18 | 0.81 | 21.675 | 21.745 | 21.67 | 896 |
| 1714146900 | 21.57 | 0.02 | 0.09 | 21.57 | 21.57 | 21.57 | 387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
