Vanguard Lifestrategy 80% Equity UCITS ETF EUR - Dis (VNGD80)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721145300 | 32.17 | 0.05 | 0.14 | 32.07 | 32.17 | 32.009999 | 1103 |
| 1721058900 | 32.125 | 0.2 | 0.61 | 32.11 | 32.125 | 32.11 | 1188 |
| 1720799700 | 31.93 | -0.02 | -0.06 | 31.95 | 31.95 | 31.93 | 610 |
| 1720713300 | 31.95 | 0 | 0.00 | 32.104999 | 32.104999 | 31.95 | 210 |
| 1720626900 | 31.95 | 0.08 | 0.25 | 31.95 | 31.95 | 31.95 | 532 |
| 1720540500 | 31.87 | 0.18 | 0.57 | 31.835 | 31.87 | 31.805 | 175 |
| 1720454100 | 31.69 | 0 | 0.00 | 31.69 | 31.69 | 31.69 | 0 |
| 1720194900 | 31.69 | -0.18 | -0.56 | 31.745 | 31.795 | 31.69 | 1265 |
| 1720108500 | 31.87 | 0.17 | 0.52 | 31.85 | 31.87 | 31.775 | 487 |
| 1720022100 | 31.705 | 0.21 | 0.67 | 31.675 | 31.74 | 31.625 | 4718 |
| 1719935700 | 31.495 | -0.06 | -0.17 | 31.55 | 31.555 | 31.495 | 520 |
| 1719849300 | 31.55 | -0.29 | -0.90 | 31.59 | 31.62 | 31.55 | 1318 |
| 1719590100 | 31.835 | 0.14 | 0.43 | 31.795 | 31.835 | 31.775 | 580 |
| 1719503700 | 31.7 | 0.04 | 0.13 | 31.7 | 31.7 | 31.7 | 68 |
| 1719417300 | 31.66 | 0 | 0.00 | 31.66 | 31.66 | 31.66 | 0 |
| 1719330900 | 31.66 | 0 | 0.02 | 31.66 | 31.66 | 31.66 | 50 |
| 1719244500 | 31.655 | 0.02 | 0.06 | 31.675 | 31.685 | 31.6 | 402 |
| 1718985300 | 31.635 | -0.1 | -0.30 | 31.73 | 31.74 | 31.635 | 1821 |
| 1718898900 | 31.73 | 0.05 | 0.16 | 31.855 | 31.855 | 31.715 | 468 |
| 1718812500 | 31.68 | 0.12 | 0.38 | 31.66 | 31.75 | 31.66 | 84 |
| 1718726100 | 31.56 | 0.08 | 0.25 | 31.61 | 31.615 | 31.54 | 277 |
| 1718639700 | 31.48 | -0.04 | -0.11 | 31.535 | 31.535 | 31.405 | 1277 |
| 1718380500 | 31.515 | 0.19 | 0.61 | 31.505 | 31.515 | 31.505 | 1480 |
| 1718294100 | 31.325 | -0.13 | -0.41 | 31.38 | 31.38 | 31.3 | 476 |
| 1718207700 | 31.455 | 0 | 0.00 | 31.455 | 31.455 | 31.455 | 0 |
| 1718121300 | 31.455 | -0.13 | -0.40 | 31.5 | 31.545 | 31.455 | 326 |
| 1718034900 | 31.58 | 0.21 | 0.67 | 31.58 | 31.58 | 31.55 | 670 |
| 1717775700 | 31.37 | -0.01 | -0.02 | 31.38 | 31.38 | 31.37 | 157 |
| 1717689300 | 31.375 | 0.07 | 0.24 | 31.415 | 31.415 | 31.375 | 298 |
| 1717602900 | 31.3 | 0.23 | 0.74 | 31.16 | 31.3 | 31.125 | 139 |
| 1717516500 | 31.07 | -0.02 | -0.06 | 30.925 | 31.07 | 30.925 | 714 |
| 1717430100 | 31.09 | 0.29 | 0.93 | 31.185 | 31.24 | 31.09 | 414 |
| 1717170900 | 30.805 | -0.24 | -0.77 | 30.97 | 30.97 | 30.805 | 209 |
| 1717084500 | 31.045 | 0.02 | 0.06 | 31 | 31.045 | 31 | 163 |
| 1716998100 | 31.025 | -0.23 | -0.74 | 31.125 | 31.14 | 31.025 | 324 |
| 1716911700 | 31.255 | 0.02 | 0.08 | 31.3 | 31.3 | 31.245 | 103 |
| 1716825300 | 31.23 | 0 | 0.00 | 31.175 | 31.27 | 31.175 | 1734 |
| 1716566100 | 31.23 | -0.06 | -0.19 | 31.21 | 31.24 | 31.195 | 15473 |
| 1716479700 | 31.29 | -0.14 | -0.43 | 31.4 | 31.4 | 31.29 | 202 |
| 1716393300 | 31.425 | 0.05 | 0.14 | 31.4 | 31.425 | 31.4 | 2522 |
| 1716306900 | 31.38 | 0.06 | 0.19 | 31.38 | 31.38 | 31.38 | 600 |
| 1716220500 | 31.32 | 0.06 | 0.19 | 31.28 | 31.4 | 31.28 | 1546 |
| 1715961300 | 31.26 | -0.04 | -0.11 | 31.35 | 31.365 | 31.26 | 6560 |
| 1715874900 | 31.295 | -0.04 | -0.11 | 31.365 | 31.365 | 31.295 | 827 |
| 1715788500 | 31.33 | 0.29 | 0.95 | 31.07 | 31.33 | 31.07 | 936 |
| 1715702100 | 31.035 | -0.04 | -0.13 | 31.135 | 31.135 | 31.035 | 347 |
| 1715615700 | 31.075 | -0.03 | -0.08 | 31.155 | 31.155 | 31.075 | 317 |
| 1715356500 | 31.1 | 0.12 | 0.39 | 31 | 31.1 | 31 | 2018 |
| 1715270100 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 9 |
| 1715183700 | 30.98 | 0.1 | 0.32 | 30.95 | 30.98 | 30.885 | 856 |
| 1715097300 | 30.88 | -0.08 | -0.26 | 31.015 | 31.04 | 30.845 | 2143 |
| 1715010900 | 30.96 | 0.27 | 0.88 | 30.79 | 30.96 | 30.675 | 1041 |
| 1714751700 | 30.69 | 0.2 | 0.64 | 30.555 | 30.715 | 30.475 | 643 |
| 1714665300 | 30.495 | -0.01 | -0.02 | 30.445 | 30.55 | 30.43 | 4821 |
| 1714492500 | 30.5 | -0.08 | -0.26 | 30.65 | 30.685 | 30.5 | 519 |
| 1714406100 | 30.58 | 0 | 0.02 | 30.6 | 30.665 | 30.58 | 3008 |
| 1714146900 | 30.575 | 0.52 | 1.75 | 30.485 | 30.575 | 30.42 | 3864 |
| 1714060500 | 30.05 | -0.39 | -1.26 | 30.22 | 30.22 | 30.05 | 1000 |
| 1713974100 | 30.435 | 0.05 | 0.18 | 30.55 | 30.55 | 30.435 | 365 |
| 1713887700 | 30.38 | 0.17 | 0.56 | 30.315 | 30.38 | 30.315 | 588 |
| 1713801300 | 30.21 | 0.15 | 0.50 | 30.095 | 30.21 | 30.065 | 160 |
| 1713542100 | 30.06 | -0.23 | -0.74 | 30.175 | 30.175 | 30.06 | 2051 |
| 1713455700 | 30.285 | 0.04 | 0.13 | 30.3 | 30.3 | 30.25 | 1091 |
| 1713369300 | 30.245 | -0.1 | -0.33 | 30.245 | 30.245 | 30.245 | 6 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
