Vanguard Funds Plc (VGEK)
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 |
|---|---|---|---|---|---|---|---|
| 1737149220 | 29.025 | -0.32 | -1.07 | 29.38 | 29.38 | 29.025 | 844 |
| 1737062820 | 29.34 | 0.17 | 0.58 | 29.255 | 29.34 | 28.85 | 230 |
| 1736976420 | 29.17 | 0.47 | 1.62 | 28.385 | 29.17 | 28.385 | 428 |
| 1736890020 | 28.705 | 0.13 | 0.47 | 28.585 | 28.825 | 28.585 | 986 |
| 1736803620 | 28.57 | -0.27 | -0.94 | 28.84 | 28.84 | 28.5 | 2001 |
| 1736544420 | 28.84 | -0.19 | -0.64 | 29.21 | 29.21 | 28.72 | 156 |
| 1736458020 | 29.025 | 0.09 | 0.33 | 29.125 | 29.125 | 28.665 | 1214 |
| 1736371620 | 28.93 | -0.13 | -0.45 | 29.035 | 29.195 | 28.915 | 1609 |
| 1736285220 | 29.06 | -0.07 | -0.22 | 28.85 | 29.06 | 28.82 | 468 |
| 1736198820 | 29.125 | 0.19 | 0.66 | 28.615 | 29.125 | 28.615 | 1098 |
| 1735939620 | 28.935 | 0.42 | 1.49 | 28.96 | 28.96 | 28.61 | 1819 |
| 1735853220 | 28.51 | 0.27 | 0.96 | 28.265 | 28.55 | 28.265 | 1210 |
| 1735594020 | 28.24 | 0.07 | 0.27 | 28.345 | 28.345 | 28.205 | 1899 |
| 1735334820 | 28.165 | 0.02 | 0.07 | 28.49 | 28.49 | 28.02 | 856 |
| 1734989220 | 28.145 | -0.25 | -0.88 | 28.575 | 28.575 | 28.145 | 4879 |
| 1734730020 | 28.395 | 0.11 | 0.37 | 28.75 | 28.75 | 27.79 | 670 |
| 1734643620 | 28.29 | -0.44 | -1.51 | 28.2 | 28.29 | 28.2 | 641 |
| 1734557220 | 28.725 | 0.13 | 0.45 | 28.72 | 28.78 | 28.72 | 466 |
| 1734470820 | 28.595 | -0.32 | -1.11 | 28.66 | 28.875 | 28.565 | 1786 |
| 1734384420 | 28.915 | -0.04 | -0.14 | 28.77 | 29.035 | 28.445 | 1871 |
| 1734125220 | 28.955 | -0.19 | -0.63 | 29.025 | 29.025 | 28.92 | 394 |
| 1734038820 | 29.14 | -0.19 | -0.63 | 29.025 | 29.14 | 28.955 | 1975 |
| 1733952420 | 29.325 | 0.17 | 0.58 | 28.815 | 29.325 | 28.815 | 1385 |
| 1733866020 | 29.155 | -0.19 | -0.65 | 28.915 | 29.155 | 28.915 | 318 |
| 1733779620 | 29.345 | 0.29 | 0.98 | 28.715 | 29.345 | 28.715 | 5803 |
| 1733520420 | 29.06 | 0.1 | 0.35 | 29 | 29.06 | 28.75 | 562 |
| 1733434020 | 28.96 | -0.49 | -1.66 | 29.35 | 29.355 | 28.96 | 4579 |
| 1733347620 | 29.45 | -0.3 | -0.99 | 29.235 | 29.51 | 29.235 | 47 |
| 1733261220 | 29.745 | 0.15 | 0.49 | 29.82 | 29.82 | 29.745 | 404 |
| 1733174820 | 29.6 | -0.26 | -0.87 | 29.88 | 29.88 | 29.56 | 5833 |
| 1732915620 | 29.86 | 0.46 | 1.56 | 29.7 | 29.86 | 29.365 | 749 |
| 1732829220 | 29.4 | -0.37 | -1.23 | 29.595 | 29.73 | 29.4 | 95 |
| 1732742820 | 29.765 | 0.23 | 0.80 | 29.56 | 29.765 | 29.56 | 359 |
| 1732656420 | 29.53 | -0.29 | -0.96 | 29.56 | 29.695 | 29.53 | 72 |
| 1732570020 | 29.815 | 0 | 0.00 | 29.635 | 29.875 | 29.635 | 146 |
| 1732310820 | 29.815 | 0.35 | 1.17 | 29.845 | 29.845 | 29.68 | 219 |
| 1732224420 | 29.47 | 0.39 | 1.34 | 29.545 | 29.545 | 29.47 | 37 |
| 1732138020 | 29.08 | -0.11 | -0.38 | 29.37 | 29.37 | 29.08 | 601 |
| 1732051620 | 29.19 | 0.03 | 0.10 | 29.605 | 29.605 | 29.17 | 38 |
| 1731965220 | 29.16 | 0.08 | 0.28 | 29.215 | 29.215 | 28.89 | 1945 |
| 1731705960 | 29.08 | 0.09 | 0.33 | 29.16 | 29.16 | 28.875 | 432 |
| 1731619560 | 28.985 | 0.32 | 1.12 | 28.86 | 28.985 | 28.86 | 4998 |
| 1731533160 | 28.665 | -0.19 | -0.64 | 28.755 | 28.78 | 28.665 | 534 |
| 1731446820 | 28.85 | -0.73 | -2.45 | 28.875 | 29.02 | 28.85 | 599 |
| 1731360420 | 29.575 | 0.31 | 1.04 | 29.485 | 29.575 | 29.36 | 460 |
| 1731101220 | 29.27 | -0.03 | -0.09 | 29.43 | 29.43 | 29.27 | 113 |
| 1731014760 | 29.295 | 0.3 | 1.02 | 29.345 | 29.475 | 29.295 | 168 |
| 1730928360 | 29 | 0.09 | 0.31 | 29.195 | 29.195 | 29 | 471 |
| 1730841960 | 28.91 | -0.17 | -0.58 | 29.145 | 29.145 | 28.905 | 154 |
| 1730755560 | 29.08 | 0.01 | 0.05 | 29.08 | 29.08 | 28.865 | 440 |
| 1730496360 | 29.065 | 0.25 | 0.85 | 28.645 | 29.065 | 28.62 | 986 |
| 1730409960 | 28.82 | -0.28 | -0.96 | 28.58 | 28.82 | 28.42 | 312 |
| 1730323560 | 29.1 | -0.27 | -0.90 | 29.16 | 29.5 | 28.895 | 155 |
| 1730237160 | 29.365 | -0.11 | -0.36 | 29.19 | 29.38 | 29.19 | 757 |
| 1730150760 | 29.47 | 0.23 | 0.79 | 29.22 | 29.47 | 29.135 | 322 |
| 1729888020 | 29.24 | 0.18 | 0.62 | 28.82 | 29.24 | 28.82 | 2411 |
| 1729801560 | 29.06 | -0.29 | -0.97 | 29.35 | 29.35 | 29.06 | 80 |
| 1729715160 | 29.345 | -0.15 | -0.49 | 29.495 | 29.495 | 29.345 | 325 |
| 1729628760 | 29.49 | -0.06 | -0.20 | 29.13 | 29.49 | 29.13 | 426 |
| 1729542360 | 29.55 | -0.17 | -0.56 | 29.58 | 29.63 | 29.55 | 1160 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
