Vanguard Funds PLC (PK) (VCRPF)
USOTC
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 |
|---|---|---|---|---|---|---|---|
| 1721856480 | 55.9285 | -0.23 | -0.41 | 56.0136 | 56.0136 | 55.5338 | 15239 |
| 1721770140 | 56.1583 | 0.54 | 0.97 | 56.0236 | 56.2247 | 55.8035 | 7301 |
| 1721683740 | 55.6195 | -0.38 | -0.68 | 55.9664 | 56.1237 | 55.6195 | 35276 |
| 1721424180 | 56 | -0.37 | -0.66 | 55.9349 | 56.1668 | 55.9349 | 5859 |
| 1721337960 | 56.3728 | 0.07 | 0.13 | 56.2938 | 56.4045 | 56.1419 | 5371 |
| 1721251320 | 56.3007 | 0.3 | 0.54 | 56.2438 | 56.3007 | 56.2438 | 23693 |
| 1721164920 | 55.9983 | -0.3 | -0.53 | 56.2038 | 56.4092 | 55.9983 | 8225 |
| 1721078940 | 56.2972 | -0.18 | -0.31 | 56.2972 | 56.2972 | 56.2972 | 577 |
| 1720819200 | 56.4749 | 0.59 | 1.06 | 56.1537 | 56.4749 | 56.1537 | 14772 |
| 1720733280 | 55.8817 | 0.06 | 0.10 | 56.3138 | 56.3525 | 55.8817 | 6129 |
| 1720646880 | 55.8235 | -0.11 | -0.20 | 55.7887 | 55.8235 | 55.7887 | 10336 |
| 1720560540 | 55.9332 | -0.11 | -0.20 | 55.8635 | 55.9332 | 55.4968 | 10557 |
| 1720473840 | 56.0434 | 0 | 0.00 | 56.0434 | 56.0434 | 56.0434 | 0 |
| 1720214640 | 56.0434 | 0.27 | 0.48 | 55.705 | 56.0434 | 55.705 | 18488 |
| 1720041000 | 55.7733 | 0.84 | 1.53 | 55.4633 | 55.7733 | 55.4633 | 19416 |
| 1719955740 | 54.933 | -0.24 | -0.43 | 55.2232 | 55.3914 | 54.933 | 11540 |
| 1719868980 | 55.1698 | -0.47 | -0.84 | 55.1431 | 55.2169 | 55.0399 | 8268 |
| 1719610020 | 55.6359 | -0.12 | -0.21 | 55.6359 | 55.6359 | 55.6359 | 2251 |
| 1719523200 | 55.7524 | 0.2 | 0.36 | 55.5634 | 55.7524 | 55.5634 | 5010 |
| 1719437040 | 55.5527 | 0.2 | 0.36 | 55.3332 | 55.5527 | 55.0626 | 13207 |
| 1719350880 | 55.3548 | -0.54 | -0.96 | 55.4967 | 55.6779 | 55.3548 | 25514 |
| 1719264540 | 55.8929 | 0.49 | 0.88 | 55.5466 | 55.8929 | 55.4315 | 13094 |
| 1719005220 | 55.4046 | 0.04 | 0.07 | 55.3119 | 55.4046 | 55.3119 | 15662 |
| 1718918640 | 55.3663 | -0.47 | -0.85 | 55.7035 | 55.7035 | 55.3663 | 4773 |
| 1718746140 | 55.84 | 0.59 | 1.08 | 55.5066 | 55.84 | 55.4208 | 7494 |
| 1718659680 | 55.2452 | -0.25 | -0.46 | 55.5934 | 55.5934 | 55.2452 | 10028 |
| 1718400540 | 55.5 | 0 | 0.00 | 55.5 | 55.5 | 55.5 | 0 |
| 1718314140 | 55.5 | 0.14 | 0.25 | 55.5 | 55.5 | 55.5 | 6485 |
| 1718227380 | 55.3607 | 0.31 | 0.56 | 55.6038 | 55.7479 | 55.3607 | 40747 |
| 1718141340 | 55.05 | -0.34 | -0.62 | 55.05 | 55.05 | 55.05 | 3737 |
| 1718055000 | 55.3923 | 0 | 0.00 | 55.3923 | 55.3923 | 55.3923 | 0 |
| 1717795800 | 55.3923 | 0 | 0.00 | 55.3923 | 55.3923 | 55.3923 | 5900 |
| 1717709400 | 55.3923 | 0 | 0.00 | 55.3923 | 55.3923 | 55.3923 | 12163 |
| 1717622460 | 55.3923 | 0.04 | 0.07 | 55.3558 | 55.4325 | 55.3558 | 48033 |
| 1717536360 | 55.356 | 0.42 | 0.77 | 55.356 | 55.52 | 55.2977 | 26821 |
| 1717450140 | 54.9354 | -0.11 | -0.19 | 55.1431 | 55.4098 | 54.9354 | 56040 |
| 1717190940 | 55.0427 | 0.18 | 0.32 | 54.963 | 55.0427 | 54.963 | 1740 |
| 1717104540 | 54.8651 | 0.3 | 0.55 | 54.6928 | 54.8651 | 54.6748 | 25538 |
| 1717018020 | 54.5628 | -0.01 | -0.02 | 54.5628 | 54.6592 | 54.5628 | 16325 |
| 1716931740 | 54.5758 | -0.48 | -0.87 | 55.013 | 55.013 | 54.5758 | 1715 |
| 1716585840 | 55.0565 | 0.05 | 0.10 | 54.923 | 55.0565 | 54.923 | 1955 |
| 1716499740 | 55.0039 | 0.27 | 0.49 | 55.0831 | 55.2597 | 54.8429 | 9981 |
| 1716412800 | 54.7378 | -0.49 | -0.89 | 55.0376 | 55.0431 | 54.7378 | 5492 |
| 1716326940 | 55.2309 | 0.25 | 0.46 | 55.0024 | 55.2477 | 54.8464 | 22178 |
| 1716240180 | 54.9775 | 0.08 | 0.14 | 54.96 | 54.993 | 54.96 | 9800 |
| 1715981340 | 54.8984 | -0.14 | -0.26 | 55.08 | 55.2101 | 54.8984 | 24385 |
| 1715894940 | 55.041 | -0.12 | -0.21 | 55.2932 | 55.3096 | 55.041 | 48667 |
| 1715808000 | 55.1576 | 0.58 | 1.06 | 55.1231 | 55.1576 | 54.9525 | 10714 |
| 1715722140 | 54.5786 | -0.17 | -0.32 | 54.8329 | 54.8329 | 54.5786 | 15661 |
| 1715635200 | 54.7529 | 0.37 | 0.67 | 54.7929 | 54.7929 | 54.6172 | 3907 |
| 1715376000 | 54.3871 | -0.15 | -0.28 | 54.7829 | 54.8174 | 54.3871 | 3920 |
| 1715289720 | 54.5393 | -0.21 | -0.39 | 54.5572 | 54.7129 | 54.5393 | 2375 |
| 1715203200 | 54.7529 | 0.14 | 0.26 | 54.7529 | 54.7529 | 54.7529 | 369 |
| 1715117340 | 54.6113 | -0.33 | -0.61 | 54.953 | 55.018 | 54.6113 | 12778 |
| 1715030940 | 54.9452 | 0.56 | 1.04 | 54.9155 | 54.9452 | 54.4511 | 12151 |
| 1714771740 | 54.3822 | 0.43 | 0.80 | 54.8348 | 54.8348 | 54.3822 | 1622 |
| 1714685340 | 53.9523 | -0.27 | -0.51 | 54.1625 | 54.2126 | 53.9523 | 3883 |
| 1714598400 | 54.2268 | 0.11 | 0.21 | 53.8876 | 54.2268 | 53.8876 | 5378 |
| 1714512600 | 54.1138 | 0.24 | 0.44 | 54.0625 | 54.1138 | 53.953 | 24538 |
| 1714425720 | 53.8756 | -0.11 | -0.21 | 54.1825 | 54.1825 | 53.8756 | 2615 |
| 1714166580 | 53.987 | 0.42 | 0.78 | 53.9924 | 54.0625 | 53.987 | 1989 |
| 1714080300 | 53.5691 | -0.32 | -0.60 | 53.7623 | 53.9081 | 53.4879 | 7407 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
