Vanguard Funds Plc (VAGG)
TG
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 |
|---|---|---|---|---|---|---|---|
| 1741814820 | 53.0039 | 0.09 | 0.18 | 52.9045 | 53.0039 | 52.5402 | 8 |
| 1741728420 | 52.9099 | -0.34 | -0.64 | 53.1079 | 53.1079 | 52.2121 | 672 |
| 1741642020 | 53.25 | 0.21 | 0.40 | 52.7046 | 53.4373 | 52.7046 | 202 |
| 1741382820 | 53.0399 | 0.38 | 0.73 | 53.3484 | 53.3484 | 52.6556 | 169 |
| 1741296420 | 52.6556 | -1.06 | -1.98 | 53.8879 | 53.8879 | 52.6556 | 1563 |
| 1741210020 | 53.72 | -1.03 | -1.89 | 55.2375 | 55.2375 | 53.72 | 2053 |
| 1741123620 | 54.7521 | -0.32 | -0.58 | 55.2279 | 55.2279 | 54.7521 | 13 |
| 1741037220 | 55.0699 | -0.75 | -1.34 | 55.822 | 55.822 | 55.0699 | 74 |
| 1740778020 | 55.8199 | 0.54 | 0.97 | 55.7248 | 55.8199 | 55.2541 | 186 |
| 1740691620 | 55.2819 | 0.11 | 0.21 | 55.1979 | 55.2819 | 54.8941 | 63 |
| 1740605220 | 55.1672 | 0.51 | 0.94 | 55.0495 | 55.1672 | 54.3345 | 9 |
| 1740518820 | 54.6561 | -0.03 | -0.05 | 55.001 | 55.0059 | 54.6561 | 92 |
| 1740432420 | 54.6819 | -0.09 | -0.16 | 55.0978 | 55.0978 | 54.4261 | 99 |
| 1740173220 | 54.7679 | 0.27 | 0.49 | 54.8602 | 54.8602 | 54.3581 | 393 |
| 1740086820 | 54.5 | -0.27 | -0.49 | 55.0837 | 55.0837 | 54.5 | 363 |
| 1740000420 | 54.7699 | -0.2 | -0.36 | 54.7819 | 54.7819 | 54.4881 | 838 |
| 1739914020 | 54.9679 | 0.26 | 0.48 | 54.9921 | 54.9921 | 54.5701 | 126 |
| 1739827620 | 54.7079 | 0.15 | 0.27 | 54.9099 | 54.9099 | 54.5621 | 502 |
| 1739568420 | 54.5619 | -0.38 | -0.69 | 54.9357 | 54.9357 | 54.3321 | 6 |
| 1739482020 | 54.9399 | -0.04 | -0.08 | 54.982 | 54.982 | 54.3181 | 744 |
| 1739395620 | 54.982 | -0.38 | -0.68 | 55.35 | 55.35 | 54.268 | 1577 |
| 1739309220 | 55.3599 | -0.08 | -0.14 | 55.7579 | 55.7579 | 55.1461 | 1497 |
| 1739222820 | 55.4399 | -0.11 | -0.20 | 55.5507 | 55.5507 | 55.1421 | 218 |
| 1738963620 | 55.5507 | 0.76 | 1.39 | 55.5155 | 55.5507 | 54.9221 | 28 |
| 1738877220 | 54.7901 | -0.54 | -0.98 | 55.3979 | 55.5155 | 54.7901 | 14 |
| 1738790820 | 55.3339 | 0.1 | 0.19 | 55.2286 | 55.3339 | 54.5801 | 629 |
| 1738704420 | 55.2298 | 0.21 | 0.38 | 55.5355 | 55.5355 | 54.9 | 253 |
| 1738618020 | 55.0221 | -0.05 | -0.09 | 55.109 | 55.5419 | 54.9345 | 386 |
| 1738358820 | 55.0725 | 0.21 | 0.39 | 54.856 | 55.0725 | 54.5021 | 84 |
| 1738272420 | 54.8598 | 0.26 | 0.47 | 54.8461 | 54.8598 | 54.4061 | 1122 |
| 1738186020 | 54.6041 | -0.1 | -0.17 | 54.6998 | 54.7099 | 54.4061 | 355 |
| 1738099620 | 54.6998 | 1.04 | 1.95 | 54.364 | 54.6998 | 54.2021 | 102 |
| 1738013220 | 53.656 | -0.53 | -0.98 | 54.3622 | 54.3622 | 53.3038 | 154 |
| 1737754020 | 54.1858 | -0.12 | -0.22 | 54.2579 | 54.2579 | 53.9141 | 14 |
| 1737667620 | 54.3039 | -0.08 | -0.14 | 54.6844 | 54.6844 | 53.966 | 607 |
| 1737581220 | 54.3799 | -0.15 | -0.28 | 53.9662 | 54.6916 | 53.9662 | 649 |
| 1737494820 | 54.5299 | 0.57 | 1.06 | 54.6959 | 54.6999 | 54.5299 | 113 |
| 1737408420 | 53.9575 | -0.81 | -1.48 | 54.6719 | 54.6719 | 53.9575 | 443 |
| 1737149220 | 54.7659 | 0.09 | 0.17 | 54.7659 | 54.7659 | 54.7659 | 180 |
| 1737062820 | 54.6719 | -0.48 | -0.87 | 54.8799 | 54.9079 | 54.6122 | 1160 |
| 1736976420 | 55.1509 | 0.74 | 1.35 | 54.3993 | 55.1509 | 54.3993 | 4 |
| 1736890020 | 54.4141 | -0.58 | -1.06 | 54.9853 | 55.0505 | 54.4141 | 5 |
| 1736803620 | 54.9947 | 0.1 | 0.18 | 54.8247 | 54.9947 | 54.5822 | 1165 |
| 1736544420 | 54.8948 | 0.35 | 0.65 | 54.8519 | 54.8948 | 54.5054 | 93 |
| 1736458020 | 54.5415 | -0.2 | -0.36 | 54.5919 | 54.5919 | 54.4901 | 962 |
| 1736371620 | 54.739 | 0.24 | 0.44 | 54.5237 | 54.739 | 54.46 | 191 |
| 1736285220 | 54.5017 | -0.06 | -0.10 | 54.2279 | 54.5017 | 54.2279 | 100 |
| 1736198820 | 54.5582 | -0.27 | -0.49 | 55.011 | 55.011 | 54.2 | 412 |
| 1735939620 | 54.8279 | 0.42 | 0.77 | 55.1514 | 55.1514 | 54.8239 | 127 |
| 1735853220 | 54.4069 | 0.52 | 0.96 | 54.3139 | 55.1227 | 54.2041 | 1143 |
| 1735594020 | 53.8879 | -0.29 | -0.54 | 54.1741 | 54.1741 | 53.6841 | 14 |
| 1735334820 | 54.1787 | 0.29 | 0.53 | 54.2943 | 54.2943 | 53.5889 | 205 |
| 1734989220 | 53.891 | -0.07 | -0.13 | 54.3708 | 54.3708 | 53.891 | 273 |
| 1734730020 | 53.96 | -0.35 | -0.65 | 54.3227 | 54.3227 | 53.6359 | 392 |
| 1734643620 | 54.3135 | 0.12 | 0.23 | 54.0959 | 54.3135 | 53.6812 | 926 |
| 1734557220 | 54.1906 | 0.09 | 0.17 | 54.2144 | 54.2144 | 54.1906 | 122 |
| 1734470820 | 54.0989 | 0.23 | 0.42 | 54.0351 | 54.0989 | 53.8761 | 2173 |
| 1734384420 | 53.871 | -0.34 | -0.64 | 54.4595 | 54.4595 | 53.871 | 4824 |
| 1734125220 | 54.2159 | -0.53 | -0.97 | 54.7553 | 54.7553 | 54.2159 | 856 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
