Vanguard Group, Inc. (0V16)
TG
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 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1735853220 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1735594020 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1735334820 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1734989220 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1734730020 | 599.79999 | 0 | 0.00 | 599.79999 | 599.79999 | 599.79999 | 0 |
| 1734643620 | 599.79999 | -17.1 | -2.77 | 599.79999 | 599.79999 | 599.79999 | 1 |
| 1734557220 | 616.9 | 0 | 0.00 | 616.9 | 616.9 | 616.9 | 0 |
| 1734470820 | 616.9 | 11.6 | 1.92 | 616.9 | 616.9 | 616.9 | 1 |
| 1734384420 | 605.29999 | 0 | 0.00 | 605.29999 | 605.29999 | 605.29999 | 0 |
| 1734125220 | 605.29999 | 0 | 0.00 | 605.29999 | 605.29999 | 605.29999 | 0 |
| 1734038820 | 605.29999 | 0 | 0.00 | 605.29999 | 605.29999 | 605.29999 | 0 |
| 1733952420 | 605.29999 | 6.7 | 1.12 | 605.29999 | 605.29999 | 605.29999 | 7 |
| 1733866020 | 598.6 | 0 | 0.00 | 598.6 | 598.6 | 598.6 | 0 |
| 1733779620 | 598.6 | 0 | 0.00 | 598.6 | 598.6 | 598.6 | 0 |
| 1733520420 | 598.6 | 0 | 0.00 | 598.6 | 598.6 | 598.6 | 0 |
| 1733434020 | 598.6 | 0 | 0.00 | 598.6 | 598.6 | 598.6 | 0 |
| 1733347620 | 598.6 | 0 | 0.00 | 598.6 | 598.6 | 598.6 | 0 |
| 1733261220 | 598.6 | 10.6 | 1.80 | 598.6 | 598.6 | 598.6 | 4 |
| 1733174820 | 588 | 0 | 0.00 | 588 | 588 | 588 | 0 |
| 1732915620 | 588 | 2.9 | 0.50 | 588 | 588 | 588 | 9 |
| 1732829220 | 585.1 | 0 | 0.00 | 585.1 | 585.1 | 585.1 | 0 |
| 1732742820 | 585.1 | 0 | 0.00 | 585.1 | 585.1 | 585.1 | 0 |
| 1732656420 | 585.1 | 0 | 0.00 | 585.1 | 585.1 | 585.1 | 0 |
| 1732570020 | 585.1 | 0 | 0.00 | 585.1 | 585.1 | 585.1 | 0 |
| 1732310820 | 585.1 | 0 | 0.00 | 585.1 | 585.1 | 585.1 | 0 |
| 1732224420 | 585.1 | 15.5 | 2.72 | 585.1 | 585.1 | 585.1 | 3 |
| 1732138020 | 569.6 | 0 | 0.00 | 569.6 | 569.6 | 569.6 | 0 |
| 1732051620 | 569.6 | 0 | 0.00 | 569.6 | 569.6 | 569.6 | 0 |
| 1731965220 | 569.6 | -20.4 | -3.46 | 566.7 | 569.6 | 566.7 | 11 |
| 1731705960 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1731619560 | 590 | 0 | 0.00 | 590 | 590 | 590 | 0 |
| 1731533160 | 590 | 2.7 | 0.46 | 590 | 590 | 590 | 38 |
| 1731446820 | 587.29999 | 3.8 | 0.65 | 585.29999 | 587.29999 | 585.29999 | 48 |
| 1731360420 | 583.5 | 17.8 | 3.15 | 583.5 | 583.5 | 583.5 | 172 |
| 1731101160 | 565.7 | 0 | 0.00 | 565.7 | 565.7 | 565.7 | 0 |
| 1731014760 | 565.7 | 0 | 0.00 | 565.7 | 565.7 | 565.7 | 0 |
| 1730928360 | 565.7 | 6.1 | 1.09 | 565.7 | 565.7 | 565.7 | 13 |
| 1730838360 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1730751960 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1730492760 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1730406360 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1730319960 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1730233560 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1730147160 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1729887960 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1729801560 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1729715160 | 559.6 | 0 | 0.00 | 559.6 | 559.6 | 559.6 | 0 |
| 1729628760 | 559.6 | 12.8 | 2.34 | 559.6 | 559.6 | 559.6 | 36 |
| 1729542360 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1729283160 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1729196760 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1729110360 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1729023960 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1728937560 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1728678360 | 546.79999 | 0 | 0.00 | 546.79999 | 546.79999 | 546.79999 | 0 |
| 1728591960 | 546.79999 | 27.2 | 5.23 | 546.79999 | 546.79999 | 546.79999 | 4 |
| 1728457200 | 519.6 | 0 | 0.00 | 519.6 | 519.6 | 519.6 | 0 |
| 1728370800 | 519.6 | 0 | 0.00 | 519.6 | 519.6 | 519.6 | 0 |
| 1728284400 | 519.6 | 0 | 0.00 | 519.6 | 519.6 | 519.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
