Vanguard Funds Plc (VAGE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721420760 | 21.0286 | -0.07 | -0.31 | 21.091999 | 21.091999 | 21.0286 | 1050 |
| 1721334360 | 21.0941 | 0.02 | 0.09 | 21.12 | 21.12 | 21.0941 | 8766 |
| 1721248020 | 21.0752 | -0.04 | -0.20 | 21.1429 | 21.1429 | 21.0752 | 106 |
| 1721161560 | 21.117899 | 0.09 | 0.42 | 21.1169 | 21.117899 | 21.0971 | 57 |
| 1721075160 | 21.0301 | 0.01 | 0.05 | 21.0839 | 21.0839 | 21.0301 | 100 |
| 1720815960 | 21.0191 | -0.05 | -0.22 | 21.0429 | 21.0609 | 21.0191 | 659 |
| 1720729560 | 21.066099 | 0.11 | 0.53 | 20.9941 | 21.066099 | 20.97 | 2208 |
| 1720643220 | 20.9543 | -0.06 | -0.26 | 21.0229 | 21.0229 | 20.9543 | 62 |
| 1720556760 | 21.009899 | 0.01 | 0.07 | 21.0467 | 21.0467 | 20.9542 | 879 |
| 1720470360 | 20.9959 | 0.01 | 0.05 | 21 | 21.0169 | 20.9939 | 249 |
| 1720211220 | 20.9849 | 0.08 | 0.38 | 20.9559 | 20.9849 | 20.9559 | 302 |
| 1720124820 | 20.906099 | 0.05 | 0.26 | 20.9359 | 20.9359 | 20.906099 | 26 |
| 1720038420 | 20.8521 | 0.02 | 0.11 | 20.8789 | 20.8789 | 20.8521 | 4 |
| 1719952020 | 20.829999 | 0.03 | 0.14 | 20.8191 | 20.8509 | 20.8191 | 20 |
| 1719865620 | 20.8016 | -0.16 | -0.76 | 20.9029 | 20.9029 | 20.8016 | 1893 |
| 1719606420 | 20.960899 | 0.03 | 0.13 | 20.9659 | 20.986899 | 20.9371 | 1635 |
| 1719520020 | 20.934 | -0.04 | -0.21 | 21.009699 | 21.009699 | 20.9011 | 1219 |
| 1719433620 | 20.9789 | -0.05 | -0.21 | 21.021999 | 21.021999 | 20.9789 | 215 |
| 1719347160 | 21.024 | 0.01 | 0.06 | 21.0111 | 21.0349 | 21.0111 | 46 |
| 1719260820 | 21.0109 | -0.02 | -0.10 | 21.0488 | 21.0488 | 20.9902 | 111 |
| 1719001620 | 21.0319 | 0 | 0.02 | 21.0231 | 21.0529 | 21.0231 | 478 |
| 1718915160 | 21.028199 | -0.03 | -0.16 | 21.028199 | 21.028199 | 21.028199 | 276 |
| 1718828820 | 21.0629 | 0.05 | 0.24 | 21.0451 | 21.0674 | 21.0451 | 249 |
| 1718742360 | 21.013 | 0.02 | 0.08 | 20.9949 | 21.013 | 20.970099 | 11202 |
| 1718656020 | 20.995999 | -0.09 | -0.41 | 21.029699 | 21.0315 | 20.995999 | 31849 |
| 1718396820 | 21.0833 | 0.13 | 0.62 | 21.0457 | 21.0833 | 21.031099 | 574 |
| 1718310420 | 20.9526 | -0.03 | -0.13 | 21.03 | 21.03 | 20.9526 | 163 |
| 1718224020 | 20.98 | 0.17 | 0.81 | 21.0413 | 21.0775 | 20.98 | 1896 |
| 1718137620 | 20.8123 | 0.02 | 0.10 | 20.8698 | 20.8698 | 20.8123 | 77 |
| 1718051220 | 20.791799 | 0.13 | 0.65 | 20.9029 | 20.9029 | 20.791799 | 301 |
| 1717792020 | 20.6575 | -0.36 | -1.72 | 21.0079 | 21.0169 | 20.6575 | 7318 |
| 1717705620 | 21.0181 | -0.05 | -0.24 | 20.9984 | 21.0425 | 20.9984 | 53 |
| 1717619220 | 21.0688 | 0.16 | 0.77 | 21.0147 | 21.0688 | 20.971699 | 381 |
| 1717532820 | 20.9081 | 0.05 | 0.23 | 20.9211 | 20.948699 | 20.9081 | 531 |
| 1717446420 | 20.860499 | 0.05 | 0.26 | 20.85 | 20.8819 | 20.8181 | 500 |
| 1717187220 | 20.8059 | 0.07 | 0.33 | 20.7729 | 20.8059 | 20.7389 | 164 |
| 1717100820 | 20.7381 | 0.06 | 0.31 | 20.7729 | 20.7729 | 20.7151 | 456 |
| 1717014420 | 20.6734 | -0.22 | -1.03 | 20.7512 | 20.7646 | 20.6734 | 619 |
| 1716928020 | 20.8889 | 0.08 | 0.37 | 20.8919 | 20.8919 | 20.8531 | 721 |
| 1716841560 | 20.8121 | -0.01 | -0.05 | 20.8489 | 20.8489 | 20.8121 | 27 |
| 1716582420 | 20.8231 | 0.04 | 0.17 | 20.8321 | 20.8539 | 20.8211 | 779 |
| 1716496020 | 20.7876 | -0.16 | -0.77 | 20.9409 | 20.9789 | 20.7876 | 1598 |
| 1716409620 | 20.9485 | -0.02 | -0.08 | 20.8949 | 20.9485 | 20.8551 | 634 |
| 1716323160 | 20.966 | 0.05 | 0.26 | 20.9049 | 20.966 | 20.872 | 1595 |
| 1716236760 | 20.9119 | -0.04 | -0.21 | 20.811499 | 20.9119 | 20.811499 | 5 |
| 1715977620 | 20.954899 | -0.03 | -0.13 | 20.954899 | 20.954899 | 20.954899 | 1 |
| 1715891220 | 20.9821 | -0.08 | -0.39 | 21.0039 | 21.0039 | 20.9821 | 51 |
| 1715804820 | 21.0634 | 0.14 | 0.65 | 20.9419 | 21.0634 | 20.9419 | 664 |
| 1715718420 | 20.9269 | -0.03 | -0.15 | 20.9269 | 20.9269 | 20.9269 | 1 |
| 1715631960 | 20.9586 | 0.02 | 0.11 | 20.843499 | 20.9586 | 20.843499 | 1567 |
| 1715372820 | 20.9361 | 0.04 | 0.22 | 20.8661 | 20.9679 | 20.8661 | 1147 |
| 1715286420 | 20.8911 | -0.06 | -0.31 | 20.8911 | 20.8911 | 20.8911 | 3 |
| 1715200020 | 20.9559 | 0 | 0.02 | 20.9559 | 20.9559 | 20.9559 | 47 |
| 1715113620 | 20.951899 | 0.01 | 0.07 | 20.9629 | 20.9859 | 20.951899 | 1794 |
| 1715027220 | 20.9379 | 0.12 | 0.57 | 20.9379 | 20.9379 | 20.9379 | 163 |
| 1714768020 | 20.8189 | -0.02 | -0.07 | 20.7426 | 20.8189 | 20.7426 | 142 |
| 1714681560 | 20.8342 | 0.05 | 0.25 | 20.8259 | 20.8342 | 20.7681 | 683 |
| 1714508820 | 20.782599 | 0.05 | 0.24 | 20.782599 | 20.782599 | 20.782599 | 239 |
| 1714422420 | 20.7321 | 0.02 | 0.08 | 20.6654 | 20.7566 | 20.6654 | 86 |
| 1714163220 | 20.7159 | 0.08 | 0.36 | 20.7159 | 20.7159 | 20.7159 | 98 |
| 1714076820 | 20.640899 | -0 | -0.00 | 20.7289 | 20.7678 | 20.639299 | 1066 |
| 1713990420 | 20.6419 | -0.05 | -0.24 | 20.7361 | 20.7709 | 20.6419 | 2995 |
| 1713903960 | 20.691099 | -0.06 | -0.28 | 20.7619 | 20.7619 | 20.691099 | 123 |
| 1713817560 | 20.7499 | 0.01 | 0.03 | 20.7389 | 20.7499 | 20.7121 | 342 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
