Vanguard Funds Plc (PK) (VFPAF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1736979720 | 29.9102 | 0.53 | 1.81 | 29.9102 | 29.9102 | 29.9102 | 2035 |
| 1736893380 | 29.3772 | 0.16 | 0.56 | 29.4743 | 29.4743 | 29.3772 | 1172 |
| 1736806800 | 29.215 | -0.23 | -0.79 | 29.215 | 29.215 | 29.215 | 197 |
| 1736547720 | 29.4483 | -0.37 | -1.24 | 29.4483 | 29.4483 | 29.4483 | 3260 |
| 1736375340 | 29.8172 | -0 | -0.01 | 29.8172 | 29.8172 | 29.8172 | 1424 |
| 1736288940 | 29.8197 | -0.28 | -0.94 | 29.9432 | 29.9432 | 29.8197 | 6651 |
| 1736202360 | 30.1036 | 0.51 | 1.73 | 30.1036 | 30.1036 | 30.1036 | 22829 |
| 1735942980 | 29.5904 | 0.24 | 0.80 | 29.5904 | 29.5904 | 29.5904 | 530 |
| 1735856700 | 29.355 | 0.16 | 0.56 | 29.355 | 29.355 | 29.355 | 377 |
| 1735683960 | 29.1908 | -0.02 | -0.08 | 29.1908 | 29.1908 | 29.1908 | 1716 |
| 1735597740 | 29.2153 | -0.25 | -0.85 | 29.213 | 29.2153 | 29.213 | 4815 |
| 1735338000 | 29.465 | -0.06 | -0.21 | 29.465 | 29.465 | 29.465 | 596 |
| 1735251000 | 29.5274 | 0 | 0.00 | 29.5274 | 29.5274 | 29.5274 | 0 |
| 1735078200 | 29.5274 | 0.2 | 0.68 | 29.5274 | 29.5274 | 29.5274 | 913 |
| 1734992400 | 29.3289 | 0.03 | 0.09 | 29.4097 | 29.4097 | 29.3289 | 2472 |
| 1734733200 | 29.3029 | -0.03 | -0.10 | 29.3029 | 29.3029 | 29.0862 | 1466 |
| 1734646800 | 29.3316 | -0.82 | -2.73 | 29.3653 | 29.3653 | 29.3316 | 1382 |
| 1734560940 | 30.155 | 0.05 | 0.15 | 30.155 | 30.155 | 30.155 | 877 |
| 1734474360 | 30.11 | -0.06 | -0.21 | 30.0869 | 30.11 | 30.0869 | 7921 |
| 1734388140 | 30.1744 | -0.14 | -0.47 | 30.1849 | 30.2183 | 30.0711 | 19555 |
| 1734128940 | 30.3165 | -0.14 | -0.46 | 30.3165 | 30.3165 | 30.3165 | 1971 |
| 1734042480 | 30.4568 | 0.06 | 0.21 | 30.4568 | 30.4568 | 30.4568 | 1092 |
| 1733955900 | 30.3942 | -0.03 | -0.11 | 30.5953 | 30.5953 | 30.3942 | 12224 |
| 1733869200 | 30.4278 | -0.38 | -1.22 | 30.4903 | 30.4903 | 30.4278 | 2947 |
| 1733782800 | 30.805 | 0.25 | 0.82 | 30.805 | 30.805 | 30.805 | 934 |
| 1733523600 | 30.555 | -0.16 | -0.52 | 30.555 | 30.555 | 30.555 | 15354 |
| 1733437500 | 30.7139 | -0.17 | -0.54 | 30.6751 | 30.7141 | 30.6751 | 1172 |
| 1733350980 | 30.88 | 0.19 | 0.61 | 30.9275 | 30.9275 | 30.88 | 20531 |
| 1733264700 | 30.6938 | -0.29 | -0.93 | 30.6938 | 30.6938 | 30.6938 | 781 |
| 1733178180 | 30.9833 | -0.2 | -0.63 | 30.9833 | 30.9833 | 30.9833 | 1456 |
| 1732918200 | 31.1812 | -0.04 | -0.14 | 31.1812 | 31.1812 | 31.1812 | 24445 |
| 1732746540 | 31.2238 | 0.04 | 0.11 | 31.1906 | 31.2238 | 31.1906 | 62591 |
| 1732660140 | 31.1883 | -0.12 | -0.39 | 31.1256 | 31.1883 | 31.0406 | 130875 |
| 1732573560 | 31.3093 | 0.28 | 0.91 | 31.2243 | 31.3093 | 31.2243 | 9791 |
| 1732314000 | 31.0275 | -0.16 | -0.51 | 31.1456 | 31.1456 | 31.0275 | 2149 |
| 1732227900 | 31.1856 | 0.36 | 1.17 | 31.0747 | 31.1856 | 31.0747 | 2491 |
| 1732141740 | 30.825 | -0.16 | -0.52 | 30.825 | 30.825 | 30.825 | 217 |
| 1732054800 | 30.985 | -0.01 | -0.02 | 30.9255 | 30.985 | 30.9255 | 508 |
| 1731968640 | 30.9905 | 0.65 | 2.13 | 30.6596 | 30.9905 | 30.6596 | 11105 |
| 1731709260 | 30.3446 | -0.24 | -0.79 | 30.5058 | 30.5058 | 30.3446 | 162310 |
| 1731622800 | 30.5864 | 0.06 | 0.19 | 30.5864 | 30.5864 | 30.5864 | 767 |
| 1731536760 | 30.5288 | -0.15 | -0.48 | 30.3963 | 30.5485 | 30.1719 | 12998 |
| 1731450480 | 30.6771 | -0.28 | -0.89 | 30.6771 | 30.6771 | 30.6771 | 826 |
| 1731363600 | 30.9521 | -0.57 | -1.82 | 31.2458 | 31.2458 | 30.9521 | 2390 |
| 1731104400 | 31.5258 | -0.4 | -1.25 | 31.5258 | 31.5258 | 31.5258 | 292 |
| 1731018540 | 31.924 | 0.88 | 2.83 | 31.985 | 31.985 | 31.924 | 361 |
| 1730931600 | 31.045 | 0.06 | 0.20 | 31.045 | 31.045 | 31.045 | 281 |
| 1730842020 | 30.9841 | 0 | 0.00 | 30.9841 | 30.9841 | 30.9841 | 0 |
| 1730755620 | 30.9841 | 0 | 0.00 | 30.9841 | 30.9841 | 30.9841 | 0 |
| 1730496420 | 30.9841 | 0.12 | 0.38 | 31.33 | 31.33 | 30.9841 | 2898 |
| 1730409780 | 30.8657 | -0.66 | -2.10 | 30.8657 | 30.8657 | 30.8657 | 1673 |
| 1730323500 | 31.5282 | -0.1 | -0.32 | 31.4598 | 31.5282 | 31.4598 | 3188 |
| 1730237280 | 31.63 | -0.09 | -0.28 | 31.63 | 31.63 | 31.63 | 711 |
| 1730150880 | 31.72 | 0.08 | 0.25 | 31.72 | 31.72 | 31.72 | 482 |
| 1729891560 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 0 |
| 1729805160 | 31.64 | 0 | 0.00 | 31.64 | 31.64 | 31.64 | 209 |
| 1729718940 | 31.64 | 0.05 | 0.17 | 31.64 | 31.64 | 31.64 | 872 |
| 1729632300 | 31.5871 | -0.38 | -1.20 | 31.6957 | 31.6957 | 31.5871 | 1997 |
| 1729545600 | 31.97 | -0.41 | -1.26 | 31.97 | 31.97 | 31.97 | 1825 |
| 1729286400 | 32.3776 | 0.18 | 0.55 | 32.3776 | 32.3776 | 32.3112 | 1644 |
| 1729200000 | 32.201099 | -0.05 | -0.15 | 32.201099 | 32.201099 | 32.201099 | 493 |
| 1729113960 | 32.2494 | -0.09 | -0.28 | 32.2494 | 32.2494 | 32.2494 | 680 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
