Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard Funds Plc (V3PA)
Vanguard Funds Plc (V3PA) Historical

V3PA Vanguard Funds Plc

6.117

0.011 (0.18%)

Jun 14 2024 - Closed

Delayed by 15 minutes

V3PA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	6.117	0.01	0.18%	6.117	6.117	6.117	0
Jun 13 2024	6.106	-0.03	-0.46%	6.106	6.106	6.106	0
Jun 12 2024	6.134	-0.03	-0.47%	6.134	6.134	6.134	0
Jun 11 2024	6.163	-0.01	-0.11%	6.149	6.163	6.149	1,220
Jun 10 2024	6.17	0.03	0.44%	6.17	6.17	6.17	0
Jun 07 2024	6.143	0.00	0.05%	6.143	6.143	6.143	0
Jun 06 2024	6.14	0.03	0.56%	6.137	6.14	6.137	100
Jun 05 2024	6.106	0.00	-0.02%	6.102	6.106	6.102	1,564
Jun 04 2024	6.107	-0.01	-0.18%	6.107	6.107	6.107	0
Jun 03 2024	6.118	0.08	1.36%	6.118	6.118	6.118	0
May 31 2024	6.036	0.00	0.00%	6.036	6.036	6.036	0
May 30 2024	6.036	-0.01	-0.15%	6.029	6.036	6.029	696
May 29 2024	6.045	-0.07	-1.08%	6.045	6.045	6.045	0
May 28 2024	6.111	-0.01	-0.16%	6.111	6.111	6.109	1,080
May 27 2024	6.121	0.05	0.87%	6.121	6.121	6.121	0
May 24 2024	6.068	-0.06	-1.03%	6.068	6.068	6.068	0
May 23 2024	6.131	0.03	0.48%	6.131	6.131	6.131	0
May 22 2024	6.102	-0.04	-0.67%	6.102	6.102	6.102	0
May 21 2024	6.143	-0.05	-0.82%	6.16	6.16	6.143	3,060
May 20 2024	6.194	0.03	0.55%	6.194	6.194	6.194	0
May 17 2024	6.16	-0.04	-0.65%	6.16	6.16	6.16	0
May 16 2024	6.20	0.07	1.11%	6.20	6.20	6.20	0
May 15 2024	6.132	0.01	0.21%	6.132	6.132	6.132	0
May 14 2024	6.119	-0.02	-0.31%	6.119	6.119	6.119	0
May 13 2024	6.138	-0.03	-0.53%	6.138	6.138	6.138	0
May 10 2024	6.171	0.04	0.65%	6.157	6.171	6.157	2,839
May 09 2024	6.131	-0.03	-0.49%	6.131	6.131	6.131	0
May 08 2024	6.161	-0.06	-1.01%	6.161	6.161	6.161	0
May 07 2024	6.224	0.01	0.23%	6.224	6.224	6.224	0
May 06 2024	6.21	0.06	0.98%	6.204	6.21	6.204	85
May 03 2024	6.15	0.04	0.57%	6.15	6.15	6.15	0
May 02 2024	6.115	-0.01	-0.10%	6.115	6.115	6.115	0
Apr 30 2024	6.121	0.02	0.26%	6.121	6.121	6.121	0
Apr 29 2024	6.105	0.04	0.68%	6.105	6.105	6.105	0
Apr 26 2024	6.064	0.06	1.02%	6.018	6.064	6.018	1,528
Apr 25 2024	6.003	-0.06	-0.99%	6.003	6.003	6.003	0
Apr 24 2024	6.063	0.02	0.41%	6.112	6.112	6.063	3,320
Apr 23 2024	6.038	0.03	0.52%	6.045	6.045	6.038	830
Apr 22 2024	6.007	0.00	0.00%	6.007	6.007	6.007	0
Apr 19 2024	6.007	-0.05	-0.84%	5.981	6.007	5.981	1,075
Apr 18 2024	6.058	0.05	0.83%	6.058	6.058	6.058	0
Apr 17 2024	6.008	-0.08	-1.23%	6.018	6.018	6.008	100
Apr 16 2024	6.083	-0.12	-1.97%	6.083	6.083	6.083	3,000
Apr 15 2024	6.205	-0.05	-0.72%	6.205	6.205	6.205	0
Apr 12 2024	6.25	0.01	0.24%	6.25	6.25	6.25	0
Apr 11 2024	6.235	0.04	0.61%	6.235	6.235	6.235	0
Apr 10 2024	6.197	-0.04	-0.59%	6.239	6.239	6.197	3,327
Apr 09 2024	6.234	0.01	0.14%	6.234	6.234	6.234	0
Apr 08 2024	6.225	0.03	0.57%	6.214	6.225	6.214	354
Apr 05 2024	6.19	-0.06	-1.02%	6.19	6.19	6.19	0
Apr 04 2024	6.254	0.03	0.42%	6.254	6.254	6.254	150
Apr 03 2024	6.228	-0.07	-1.16%	6.228	6.228	6.228	0
Apr 02 2024	6.301	0.00	-0.06%	6.29	6.301	6.29	57
Mar 28 2024	6.305	0.00	0.06%	6.305	6.305	6.305	0
Mar 27 2024	6.301	0.00	0.00%	6.301	6.301	6.301	0
Mar 26 2024	6.301	0.00	0.06%	6.301	6.301	6.301	0
Mar 25 2024	6.297	-0.04	-0.62%	6.297	6.297	6.297	0
Mar 22 2024	6.336	0.02	0.36%	6.347	6.347	6.336	16,644
Mar 21 2024	6.313	0.07	1.11%	6.313	6.313	6.313	0
Mar 20 2024	6.244	0.04	0.58%	6.244	6.244	6.244	0
Mar 19 2024	6.208	0.00	-0.02%	6.208	6.208	6.208	0

Delayed Upgrade Clock