Vanguard Funds Plc (VAGG)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722025620 | 50.296 | 0.03 | 0.06 | 50.296 | 50.296 | 50.296 | 99 |
| 1721939160 | 50.2666 | 0.05 | 0.09 | 50.2666 | 50.2666 | 50.2666 | 20 |
| 1721852820 | 50.22 | -0.04 | -0.08 | 49.956 | 50.3022 | 49.956 | 74 |
| 1721766360 | 50.2598 | 0 | 0.00 | 50.2598 | 50.2598 | 50.2598 | 0 |
| 1721679960 | 50.2598 | 0 | 0.00 | 50.2598 | 50.2598 | 50.2598 | 0 |
| 1721420760 | 50.2598 | 0 | 0.00 | 50.2598 | 50.2598 | 50.2598 | 0 |
| 1721334360 | 50.2598 | 0 | 0.00 | 50.2598 | 50.2598 | 50.2598 | 0 |
| 1721247960 | 50.2598 | 0 | 0.00 | 50.2598 | 50.2598 | 50.2598 | 0 |
| 1721161560 | 50.2598 | 0 | 0.00 | 50.2598 | 50.2598 | 50.2598 | 0 |
| 1721075160 | 50.2598 | 0.07 | 0.14 | 50.2598 | 50.2598 | 50.2598 | 185 |
| 1720815960 | 50.1871 | 0 | 0.00 | 50.1871 | 50.1871 | 50.1871 | 0 |
| 1720729560 | 50.1871 | 0 | 0.00 | 50.1871 | 50.1871 | 50.1871 | 0 |
| 1720643160 | 50.1871 | 0 | 0.00 | 50.1871 | 50.1871 | 50.1871 | 0 |
| 1720556760 | 50.1871 | 0 | 0.00 | 50.1871 | 50.1871 | 50.1871 | 0 |
| 1720470360 | 50.1871 | 0 | 0.01 | 50.1871 | 50.1871 | 50.1871 | 1 |
| 1720211220 | 50.1829 | 0 | 0.00 | 50.1829 | 50.1829 | 50.1829 | 0 |
| 1720124820 | 50.1829 | 0.39 | 0.78 | 50.1829 | 50.1829 | 50.1829 | 1 |
| 1720038420 | 49.7963 | 0 | 0.00 | 49.7963 | 49.7963 | 49.7963 | 0 |
| 1719952020 | 49.7963 | 0 | 0.00 | 49.7963 | 49.7963 | 49.7963 | 0 |
| 1719865620 | 49.7963 | -0.94 | -1.85 | 49.7963 | 49.7963 | 49.7963 | 160 |
| 1719606420 | 50.7325 | 0 | 0.00 | 50.7325 | 50.7325 | 50.7325 | 0 |
| 1719520020 | 50.7325 | 0 | 0.00 | 50.7325 | 50.7325 | 50.7325 | 0 |
| 1719433620 | 50.7325 | -0.2 | -0.39 | 50.7325 | 50.7325 | 50.7325 | 69 |
| 1719347160 | 50.9293 | 0.97 | 1.95 | 50.7399 | 50.9293 | 50.7399 | 71 |
| 1719260820 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1719001620 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1718915220 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1718828820 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1718742420 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1718656020 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1718396820 | 49.9543 | 0 | 0.00 | 49.9543 | 49.9543 | 49.9543 | 0 |
| 1718310420 | 49.9543 | 0.51 | 1.04 | 49.9543 | 49.9543 | 49.9543 | 20 |
| 1718224020 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1718137620 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1718051220 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1717792020 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1717705620 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1717619220 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1717532820 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1717446420 | 49.4424 | 0 | 0.00 | 49.4424 | 49.4424 | 49.4424 | 0 |
| 1717187220 | 49.4424 | -0.06 | -0.12 | 49.4424 | 49.4424 | 49.4424 | 53 |
| 1717100760 | 49.5005 | 0 | 0.00 | 49.5005 | 49.5005 | 49.5005 | 0 |
| 1717014360 | 49.5005 | 0 | 0.00 | 49.5005 | 49.5005 | 49.5005 | 0 |
| 1716927960 | 49.5005 | 0 | 0.00 | 49.5005 | 49.5005 | 49.5005 | 0 |
| 1716841560 | 49.5005 | -0.09 | -0.18 | 49.7687 | 49.7687 | 49.5005 | 503 |
| 1716582360 | 49.5896 | 0 | 0.00 | 49.5896 | 49.5896 | 49.5896 | 0 |
| 1716495960 | 49.5896 | 0 | 0.00 | 49.5896 | 49.5896 | 49.5896 | 0 |
| 1716409560 | 49.5896 | 0 | 0.00 | 49.5896 | 49.5896 | 49.5896 | 0 |
| 1716323160 | 49.5896 | -0.08 | -0.16 | 49.5896 | 49.5896 | 49.5896 | 125 |
| 1716236820 | 49.6676 | 0 | 0.00 | 49.6676 | 49.6676 | 49.6676 | 0 |
| 1715977620 | 49.6676 | -0.07 | -0.14 | 49.6676 | 49.6676 | 49.6676 | 65 |
| 1715891220 | 49.7366 | 0 | 0.00 | 49.7366 | 49.7366 | 49.7366 | 0 |
| 1715804820 | 49.7366 | 0.07 | 0.13 | 49.7662 | 49.7662 | 49.7366 | 111 |
| 1715718420 | 49.67 | -0.2 | -0.39 | 49.67 | 49.67 | 49.67 | 195 |
| 1715632020 | 49.8657 | 0 | 0.00 | 49.8657 | 49.8657 | 49.8657 | 0 |
| 1715372820 | 49.8657 | 0 | 0.00 | 49.8657 | 49.8657 | 49.8657 | 0 |
| 1715286420 | 49.8657 | 0 | 0.00 | 49.8657 | 49.8657 | 49.8657 | 0 |
| 1715200020 | 49.8657 | 0.24 | 0.48 | 49.8657 | 49.8657 | 49.8657 | 25 |
| 1715113620 | 49.6274 | 0 | 0.00 | 49.6274 | 49.6274 | 49.6274 | 0 |
| 1715027220 | 49.6274 | 0 | 0.00 | 49.6274 | 49.6274 | 49.6274 | 0 |
| 1714768020 | 49.6274 | 0.14 | 0.29 | 49.6274 | 49.6274 | 49.6274 | 60 |
| 1714681620 | 49.4859 | 0 | 0.00 | 49.4859 | 49.4859 | 49.4859 | 0 |
| 1714508820 | 49.4859 | 0 | 0.00 | 49.4859 | 49.4859 | 49.4859 | 0 |
| 1714422420 | 49.4859 | 0.34 | 0.68 | 49.4859 | 49.4859 | 49.4859 | 339 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
