Vanguard Funds Plc (VGVF)
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 | 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 | 96.43 | -0.52 | -0.54 | 97.58 | 97.61 | 96.43 | 1672 |
| 1721334360 | 96.95 | -0.81 | -0.83 | 97.84 | 98.09 | 96.95 | 2218 |
| 1721248020 | 97.76 | -1.04 | -1.05 | 98.6 | 98.6 | 97.67 | 4569 |
| 1721161560 | 98.8 | 0.21 | 0.21 | 98.46 | 98.96 | 98.28 | 5999 |
| 1721075160 | 98.59 | -0.2 | -0.20 | 98.82 | 98.82 | 98.39 | 7777 |
| 1720815960 | 98.79 | 0.58 | 0.59 | 98.16 | 98.8 | 98 | 1347 |
| 1720729560 | 98.21 | -0.69 | -0.70 | 98.69 | 98.99 | 97.99 | 2907 |
| 1720643220 | 98.9 | 1.08 | 1.10 | 97.71 | 98.9 | 97.71 | 3678 |
| 1720556760 | 97.82 | -0.09 | -0.09 | 97.9 | 98.14 | 97.82 | 866 |
| 1720470360 | 97.91 | 0.37 | 0.38 | 97.76 | 97.96 | 97.65 | 3032 |
| 1720211220 | 97.54 | -0.33 | -0.34 | 97.52 | 97.82 | 97.47 | 8736 |
| 1720124820 | 97.87 | -0.05 | -0.05 | 97.91 | 97.91 | 97.56 | 1701 |
| 1720038420 | 97.92 | 0.79 | 0.81 | 97.55 | 97.92 | 97.22 | 2814 |
| 1719952020 | 97.13 | 0.13 | 0.13 | 97.02 | 97.38 | 96.6 | 3067 |
| 1719865620 | 97 | 0.07 | 0.07 | 96.96 | 97.12 | 96.69 | 3918 |
| 1719606420 | 96.93 | -0.42 | -0.43 | 97.71 | 97.9 | 96.93 | 5695 |
| 1719520020 | 97.35 | -0.05 | -0.05 | 96.95 | 97.35 | 96.95 | 2180 |
| 1719433620 | 97.4 | 0.27 | 0.28 | 97.39 | 97.54 | 96.93 | 6533 |
| 1719347160 | 97.13 | 0.58 | 0.60 | 96.44 | 97.13 | 96.44 | 1089 |
| 1719260820 | 96.55 | -0.46 | -0.47 | 96.96 | 97.27 | 96.55 | 3792 |
| 1719001620 | 97.01 | 0.23 | 0.24 | 97.12 | 97.14 | 96.75 | 2837 |
| 1718915160 | 96.78 | -0.33 | -0.34 | 97.1 | 97.41 | 96.78 | 4904 |
| 1718828820 | 97.11 | 0.12 | 0.12 | 97.16 | 97.23 | 96.61 | 24405 |
| 1718742360 | 96.99 | -0.06 | -0.06 | 96.7 | 96.99 | 96.58 | 3885 |
| 1718656020 | 97.05 | 0.67 | 0.70 | 96.5 | 97.05 | 96.02 | 4045 |
| 1718396820 | 96.38 | -0.06 | -0.06 | 96.66 | 96.66 | 96.03 | 1495 |
| 1718310420 | 96.44 | -0.06 | -0.06 | 96.37 | 96.44 | 95.82 | 1828 |
| 1718224020 | 96.5 | 0.85 | 0.89 | 95.69 | 96.5 | 95.68 | 3800 |
| 1718137620 | 95.65 | -0.01 | -0.01 | 95.68 | 95.69 | 95.25 | 1709 |
| 1718051220 | 95.66 | 0.72 | 0.76 | 95.68 | 95.68 | 95.14 | 2531 |
| 1717792020 | 94.94 | 0.24 | 0.25 | 94.94 | 95.33 | 94.55 | 2758 |
| 1717705620 | 94.7 | -0.06 | -0.06 | 94.62 | 95.08 | 94.49 | 3336 |
| 1717619220 | 94.76 | 1.01 | 1.08 | 94.15 | 94.76 | 93.87 | 6635 |
| 1717532820 | 93.75 | 0.26 | 0.28 | 93.72 | 94.04 | 93.17 | 8058 |
| 1717446420 | 93.49 | 0.17 | 0.18 | 94.58 | 94.63 | 93.12 | 5112 |
| 1717187220 | 93.32 | -0.2 | -0.21 | 93.33 | 93.37 | 92.75 | 9516 |
| 1717100820 | 93.52 | -0.28 | -0.30 | 93.33 | 93.52 | 93.3 | 1858 |
| 1717014420 | 93.8 | -0.3 | -0.32 | 93.67 | 93.93 | 93.43 | 1778 |
| 1716928020 | 94.1 | -0.24 | -0.25 | 94.33 | 94.46 | 94 | 2006 |
| 1716841560 | 94.34 | 0.28 | 0.30 | 94.36 | 94.61 | 94.07 | 1420 |
| 1716582420 | 94.06 | 0.19 | 0.20 | 93.75 | 94.33 | 93.75 | 1275 |
| 1716496020 | 93.87 | -0.63 | -0.67 | 94.89 | 95.4 | 93.87 | 3200 |
| 1716409620 | 94.5 | -0.24 | -0.25 | 94.83 | 94.83 | 94.32 | 2099 |
| 1716323160 | 94.74 | 0.11 | 0.12 | 94.64 | 94.74 | 94.28 | 4608 |
| 1716236760 | 94.63 | 0.32 | 0.34 | 94.52 | 94.79 | 94.38 | 1422 |
| 1715977620 | 94.31 | -0.09 | -0.10 | 94.24 | 94.46 | 94.05 | 9385 |
| 1715891220 | 94.4 | 0.05 | 0.05 | 94.56 | 94.58 | 94.15 | 1009 |
| 1715804820 | 94.35 | 0.46 | 0.49 | 93.88 | 94.4 | 93.65 | 1306 |
| 1715718420 | 93.89 | 0.18 | 0.19 | 93.7 | 93.97 | 93.35 | 2337 |
| 1715631960 | 93.71 | 0.01 | 0.01 | 93.95 | 93.96 | 93.48 | 2583 |
| 1715372820 | 93.7 | 0.45 | 0.48 | 93.74 | 93.92 | 93.69 | 1006 |
| 1715286420 | 93.25 | -0.14 | -0.15 | 93.27 | 93.27 | 93.08 | 214 |
| 1715200020 | 93.39 | 0.11 | 0.12 | 93.43 | 93.45 | 92.85 | 1902 |
| 1715113620 | 93.28 | 0.32 | 0.34 | 93.07 | 93.33 | 92.93 | 3589 |
| 1715027220 | 92.96 | 0.66 | 0.72 | 92.41 | 92.96 | 92.11 | 7070 |
| 1714768020 | 92.3 | 1.13 | 1.24 | 91.77 | 92.3 | 91.5 | 2536 |
| 1714681560 | 91.17 | -0.68 | -0.74 | 91.26 | 91.56 | 91 | 5266 |
| 1714508820 | 91.85 | -0.32 | -0.35 | 92.31 | 92.31 | 91.84 | 718 |
| 1714422420 | 92.17 | 0.12 | 0.13 | 92.22 | 92.32 | 92 | 3559 |
| 1714163220 | 92.05 | 1.35 | 1.49 | 91.68 | 92.16 | 91.3 | 715 |
| 1714076820 | 90.7 | -0.98 | -1.07 | 90.82 | 90.98 | 90.25 | 1914 |
| 1713990420 | 91.68 | -0.04 | -0.04 | 92.06 | 92.06 | 91.43 | 804 |
| 1713903960 | 91.72 | 0.72 | 0.79 | 90.84 | 91.76 | 90.84 | 9012 |
| 1713817560 | 91 | 1.1 | 1.22 | 90.36 | 91.52 | 90.12 | 7889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
