Register for real-time alerts, custom portfolio, and market movers
VINGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 6.49 | 0.030 | 0.47% | 6.46 | 6.53 | 6.37 | 13,339.00 |
| Jul 19 2024 | 6.46 | 0.280 | 4.57% | 6.17 | 6.51 | 6.09 | 14,096.00 |
| Jul 18 2024 | 6.17 | 0.010 | 0.10% | 6.17 | 6.27 | 6.06 | 13,554.00 |
| Jul 17 2024 | 6.17 | -0.100 | -1.62% | 6.28 | 6.35 | 6.12 | 13,550.00 |
| Jul 16 2024 | 6.27 | 0.020 | 0.36% | 6.20 | 6.27 | 5.98 | 14,203.00 |
| Jul 15 2024 | 6.25 | 0.410 | 6.94% | 6.50 | 6.50 | 5.98 | 32,469.00 |
| Jul 14 2024 | 5.84 | 0.170 | 3.08% | 5.66 | 5.91 | 5.66 | 14,047.00 |
| Jul 13 2024 | 5.67 | 0.140 | 2.52% | 5.53 | 5.73 | 5.52 | 13,814.00 |
| Jul 12 2024 | 5.53 | -0.020 | -0.43% | 5.51 | 5.63 | 5.44 | 13,466.00 |
| Jul 11 2024 | 5.55 | -0.070 | -1.19% | 5.62 | 5.68 | 5.50 | 13,970.00 |
| Jul 10 2024 | 5.62 | -0.060 | -0.99% | 5.66 | 5.80 | 5.54 | 11,623.00 |
| Jul 09 2024 | 5.67 | 0.170 | 3.10% | 5.50 | 5.69 | 5.45 | 11,617.00 |
| Jul 08 2024 | 5.50 | 0.010 | 0.23% | 6.50 | 6.50 | 5.34 | 32,664.00 |
| Jul 07 2024 | 5.49 | -0.190 | -3.34% | 5.67 | 5.69 | 5.45 | 14,673.00 |
| Jul 06 2024 | 5.68 | 0.140 | 2.61% | 5.52 | 5.71 | 5.44 | 13,952.00 |
| Jul 05 2024 | 5.54 | -0.070 | -1.17% | 5.57 | 5.58 | 5.24 | 13,196.00 |
| Jul 04 2024 | 5.60 | -0.280 | -4.72% | 5.86 | 5.92 | 5.52 | 13,312.00 |
| Jul 03 2024 | 5.88 | -0.180 | -2.95% | 6.07 | 6.10 | 5.81 | 13,963.00 |
| Jul 02 2024 | 6.06 | -0.150 | -2.45% | 6.21 | 6.25 | 6.04 | 13,943.00 |
| Jul 01 2024 | 6.21 | 0.060 | 0.90% | 6.50 | 6.50 | 6.11 | 31,477.00 |
| Jun 30 2024 | 6.16 | 0.180 | 2.97% | 5.98 | 6.21 | 5.95 | 13,309.00 |
| Jun 29 2024 | 5.98 | 0.010 | 0.16% | 5.92 | 6.05 | 5.92 | 13,394.00 |
| Jun 28 2024 | 5.97 | -0.100 | -1.63% | 6.07 | 6.14 | 5.88 | 13,808.00 |
| Jun 27 2024 | 6.07 | 0.090 | 1.55% | 5.97 | 6.15 | 5.95 | 14,732.00 |
| Jun 26 2024 | 5.97 | -0.060 | -1.02% | 6.50 | 6.50 | 5.96 | 33,402.00 |
| Jun 25 2024 | 6.04 | 0.100 | 1.72% | 5.94 | 6.13 | 5.89 | 14,087.00 |
| Jun 24 2024 | 5.93 | -0.330 | -5.27% | 6.25 | 6.26 | 5.77 | 14,225.00 |
| Jun 23 2024 | 6.26 | -0.070 | -1.08% | 6.33 | 6.37 | 6.25 | 13,163.00 |
| Jun 22 2024 | 6.33 | 0.050 | 0.77% | 6.29 | 6.37 | 6.27 | 13,910.00 |
| Jun 21 2024 | 6.28 | -0.100 | -1.58% | 6.40 | 6.40 | 6.22 | 14,614.00 |
| Jun 20 2024 | 6.38 | 0.020 | 0.37% | 6.37 | 6.54 | 6.32 | 13,891.00 |
| Jun 19 2024 | 6.36 | -0.040 | -0.60% | 6.35 | 6.45 | 6.31 | 14,806.00 |
| Jun 18 2024 | 6.40 | -0.100 | -1.52% | 6.50 | 6.50 | 6.25 | 15,170.00 |
| Jun 17 2024 | 6.50 | -0.020 | -0.30% | 6.21 | 6.95 | 6.05 | 33,612.00 |
| Jun 16 2024 | 6.52 | 0.00 | 0.03% | 6.51 | 6.57 | 6.45 | 14,284.00 |
| Jun 15 2024 | 6.52 | 0.060 | 0.88% | 6.45 | 6.54 | 6.45 | 14,101.00 |
| Jun 14 2024 | 6.46 | -0.070 | -1.00% | 6.52 | 6.64 | 6.37 | 15,039.00 |
| Jun 13 2024 | 6.52 | -0.090 | -1.37% | 6.60 | 6.66 | 6.45 | 15,196.00 |
| Jun 12 2024 | 6.61 | 0.020 | 0.26% | 6.59 | 6.81 | 6.53 | 15,107.00 |
| Jun 11 2024 | 6.60 | -0.210 | -3.10% | 6.77 | 6.82 | 6.48 | 16,272.00 |
| Jun 10 2024 | 6.81 | 0.020 | 0.29% | 6.21 | 6.95 | 6.05 | 34,187.00 |
| Jun 09 2024 | 6.79 | 0.020 | 0.35% | 6.76 | 6.87 | 6.75 | 15,507.00 |
| Jun 08 2024 | 6.76 | 0.00 | 0.06% | 6.76 | 6.84 | 6.75 | 15,530.00 |
| Jun 07 2024 | 6.76 | -0.110 | -1.55% | 6.86 | 7.03 | 6.73 | 16,365.00 |
| Jun 06 2024 | 6.87 | -0.080 | -1.15% | 6.95 | 6.99 | 6.82 | 15,128.00 |
| Jun 05 2024 | 6.95 | 0.040 | 0.57% | 6.21 | 7.01 | 6.05 | 33,894.00 |
| Jun 04 2024 | 6.91 | 0.200 | 2.95% | 6.71 | 6.92 | 6.67 | 16,430.00 |
| Jun 03 2024 | 6.71 | 0.110 | 1.69% | 6.58 | 6.88 | 6.58 | 16,904.00 |
| Jun 02 2024 | 6.60 | -0.010 | -0.10% | 6.61 | 6.70 | 6.55 | 16,367.00 |
| Jun 01 2024 | 6.60 | -0.010 | -0.08% | 6.57 | 6.65 | 6.57 | 16,704.00 |
| May 31 2024 | 6.61 | -0.080 | -1.16% | 6.67 | 6.75 | 6.54 | 17,059.00 |
| May 30 2024 | 6.69 | 0.050 | 0.71% | 6.62 | 6.82 | 6.59 | 16,220.00 |
| May 29 2024 | 6.64 | -0.010 | -0.10% | 6.64 | 6.74 | 6.55 | 16,106.00 |
| May 28 2024 | 6.65 | -0.080 | -1.14% | 6.74 | 6.77 | 6.58 | 16,842.00 |
| May 27 2024 | 6.72 | 0.00 | 0.02% | 6.21 | 6.88 | 6.05 | 34,458.00 |
| May 26 2024 | 6.72 | -0.080 | -1.22% | 6.80 | 6.80 | 6.65 | 17,160.00 |
| May 25 2024 | 6.80 | 0.070 | 1.11% | 6.70 | 6.81 | 6.67 | 17,041.00 |
| May 24 2024 | 6.73 | 0.050 | 0.77% | 6.67 | 6.78 | 6.53 | 17,492.00 |
| May 23 2024 | 6.68 | -0.050 | -0.77% | 6.74 | 6.84 | 6.52 | 17,863.00 |
| May 22 2024 | 6.73 | -0.120 | -1.76% | 6.84 | 6.91 | 6.72 | 18,205.00 |
| May 21 2024 | 6.85 | -0.140 | -2.01% | 6.98 | 7.04 | 6.75 | 18,157.00 |
| May 20 2024 | 6.99 | 0.480 | 7.29% | 6.21 | 6.99 | 6.05 | 36,256.00 |
| May 19 2024 | 6.52 | -0.050 | -0.77% | 6.57 | 6.66 | 6.49 | 18,069.00 |
| May 18 2024 | 6.57 | -0.020 | -0.33% | 6.59 | 6.63 | 6.52 | 18,505.00 |
| May 17 2024 | 6.59 | 0.190 | 2.96% | 6.39 | 6.62 | 6.39 | 19,718.00 |
| May 16 2024 | 6.40 | -0.100 | -1.47% | 6.50 | 6.56 | 6.33 | 19,848.00 |
| May 15 2024 | 6.50 | 0.390 | 6.47% | 6.07 | 6.52 | 6.06 | 19,228.00 |
| May 14 2024 | 6.10 | -0.110 | -1.73% | 6.21 | 6.23 | 6.01 | 19,662.00 |
| May 13 2024 | 6.21 | 0.070 | 1.17% | 4.92 | 6.57 | 4.90 | 35,432.00 |
| May 12 2024 | 6.14 | 0.080 | 1.36% | 6.07 | 6.17 | 6.01 | 19,693.00 |
| May 11 2024 | 6.05 | -0.030 | -0.55% | 6.02 | 6.13 | 6.01 | 20,079.00 |
| May 10 2024 | 6.09 | -0.160 | -2.50% | 6.23 | 6.31 | 5.99 | 19,682.00 |
| May 09 2024 | 6.24 | 0.180 | 2.94% | 6.08 | 6.32 | 6.05 | 20,798.00 |
| May 08 2024 | 6.07 | -0.140 | -2.18% | 6.19 | 6.30 | 6.04 | 21,527.00 |
| May 07 2024 | 6.20 | 2.28 | 58.05% | 3.97 | 6.31 | 3.55 | 30,914.00 |
| May 06 2024 | 3.92 | -0.570 | -12.77% | 4.92 | 6.57 | 3.92 | 40,930.00 |
| May 05 2024 | 4.50 | -0.170 | -3.57% | 4.67 | 4.90 | 4.29 | 30,750.00 |
| May 04 2024 | 4.66 | -0.380 | -7.49% | 5.03 | 5.38 | 4.30 | 31,148.00 |
| May 03 2024 | 5.04 | 1.71 | 51.15% | 3.33 | 5.25 | 3.32 | 7,125.00 |
| May 02 2024 | 3.34 | -1.04 | -23.68% | 4.37 | 4.38 | 3.23 | 39.00 |
| May 01 2024 | 4.37 | -0.260 | -5.70% | 4.82 | 5.23 | 4.25 | 2,890.00 |
| Apr 30 2024 | 4.64 | -0.260 | -5.36% | 4.90 | 5.56 | 4.32 | 5,163.00 |
| Apr 29 2024 | 4.90 | 0.010 | 0.12% | 4.92 | 6.57 | 4.78 | 33,704.00 |
| Apr 28 2024 | 4.89 | -0.040 | -0.89% | 5.08 | 6.12 | 4.74 | 21,798.00 |
| Apr 27 2024 | 4.94 | -0.170 | -3.35% | 5.11 | 5.66 | 4.65 | 29,814.00 |
| Apr 26 2024 | 5.11 | -0.290 | -5.44% | 5.40 | 5.65 | 4.60 | 35,435.00 |
| Apr 25 2024 | 5.40 | -0.200 | -3.53% | 5.68 | 6.17 | 4.89 | 26,195.00 |
| Apr 24 2024 | 5.60 | 0.310 | 5.95% | 5.14 | 6.16 | 5.08 | 26,633.00 |
| Apr 23 2024 | 5.28 | 0.170 | 3.42% | 5.10 | 5.97 | 4.96 | 34,788.00 |
| Apr 22 2024 | 5.11 | -0.560 | -9.91% | 4.92 | 6.57 | 4.81 | 45,351.00 |
| Apr 21 2024 | 5.67 | -0.290 | -4.92% | 5.85 | 6.14 | 4.75 | 35,306.00 |
| Apr 20 2024 | 5.96 | 0.550 | 10.25% | 5.40 | 6.34 | 5.11 | 31,077.00 |
