Vanguard Funds Plc (PK) (VFPAF)
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 | 31.149 | -0.23 | -0.74 | 31.149 | 31.149 | 31.149 | 2589 |
| 1721770140 | 31.3807 | 0 | 0.00 | 31.3807 | 31.3807 | 31.3807 | 0 |
| 1721683740 | 31.3807 | 0.16 | 0.51 | 31.3807 | 31.3807 | 31.3807 | 2210 |
| 1721424180 | 31.22 | -0.71 | -2.21 | 31.3623 | 31.3623 | 31.22 | 2485 |
| 1721337960 | 31.9254 | -0.16 | -0.50 | 31.9254 | 31.9254 | 31.9254 | 669 |
| 1721251320 | 32.085 | 0.03 | 0.10 | 32.085 | 32.085 | 32.085 | 427 |
| 1721164920 | 32.0541 | -0.18 | -0.55 | 32.0541 | 32.0541 | 32.0541 | 598 |
| 1721078940 | 32.231099 | -0.17 | -0.52 | 32.231099 | 32.231099 | 32.231099 | 726 |
| 1720819200 | 32.3982 | 0.58 | 1.82 | 32.3982 | 32.3982 | 32.3982 | 3801 |
| 1720733280 | 31.8199 | 0 | 0.00 | 31.8199 | 31.8199 | 31.8199 | 0 |
| 1720646880 | 31.8199 | 0.3 | 0.95 | 31.8199 | 31.8199 | 31.8199 | 10230 |
| 1720560540 | 31.5191 | -0.11 | -0.35 | 31.5191 | 31.5191 | 31.5191 | 2032 |
| 1720473600 | 31.63 | 0.09 | 0.29 | 31.63 | 31.63 | 31.63 | 537 |
| 1720214640 | 31.54 | 0.18 | 0.58 | 31.54 | 31.54 | 31.54 | 405 |
| 1720041000 | 31.3593 | 0.59 | 1.91 | 31.3593 | 31.3593 | 31.3593 | 1112 |
| 1719955740 | 30.7708 | -0.16 | -0.53 | 30.7708 | 30.7708 | 30.7708 | 1604 |
| 1719868980 | 30.935 | -0.1 | -0.32 | 30.935 | 30.935 | 30.935 | 2370 |
| 1719610020 | 31.0348 | 0.1 | 0.34 | 31.0348 | 31.0348 | 31.0348 | 3794 |
| 1719523200 | 30.93 | 0.23 | 0.77 | 30.93 | 30.93 | 30.93 | 19238 |
| 1719437040 | 30.695 | -0.08 | -0.24 | 30.695 | 30.695 | 30.695 | 3654 |
| 1719350880 | 30.77 | 0.77 | 2.57 | 30.77 | 30.8495 | 30.77 | 2414 |
| 1719264540 | 30 | -0.81 | -2.62 | 30.975 | 30.975 | 30 | 305 |
| 1719005220 | 30.8081 | -0.13 | -0.41 | 30.8081 | 30.8081 | 30.8081 | 812 |
| 1718918640 | 30.935 | -0.13 | -0.40 | 30.935 | 30.935 | 30.935 | 3075 |
| 1718746140 | 31.0603 | 0.64 | 2.10 | 30.7831 | 31.0603 | 30.7831 | 1676 |
| 1718659680 | 30.42 | 0.07 | 0.24 | 30.42 | 30.42 | 30.42 | 445 |
| 1718400300 | 30.3468 | -0.4 | -1.31 | 30.3468 | 30.3468 | 30.3468 | 1286 |
| 1718314140 | 30.75 | 0.14 | 0.46 | 30.75 | 30.75 | 30.75 | 1155 |
| 1718227680 | 30.6096 | 0 | 0.00 | 30.6096 | 30.6096 | 30.6096 | 0 |
| 1718141280 | 30.6096 | 0 | 0.00 | 30.6096 | 30.6096 | 30.6096 | 0 |
| 1718054880 | 30.6096 | -0.09 | -0.29 | 30.6096 | 30.6096 | 30.6096 | 10491 |
| 1717795800 | 30.7 | -0.34 | -1.10 | 30.8 | 30.8 | 30.7 | 824 |
| 1717709400 | 31.0421 | 0.12 | 0.40 | 31.0421 | 31.0421 | 31.0421 | 1697 |
| 1717622460 | 30.9189 | 0.35 | 1.16 | 30.7931 | 30.9189 | 30.7931 | 6719 |
| 1717536360 | 30.5658 | -0.16 | -0.51 | 30.5658 | 30.5658 | 30.5658 | 4164 |
| 1717450140 | 30.7219 | 0.46 | 1.53 | 30.7219 | 30.7219 | 30.7219 | 4409 |
| 1717190940 | 30.2602 | -0.06 | -0.21 | 30.2602 | 30.2602 | 30.2602 | 495 |
| 1717104540 | 30.3227 | -0.63 | -2.04 | 30.3622 | 30.3622 | 30.3227 | 5867 |
| 1717018140 | 30.9542 | 0 | 0.00 | 30.9542 | 30.9542 | 30.9542 | 0 |
| 1716931740 | 30.9542 | 0.19 | 0.63 | 30.9542 | 30.9542 | 30.9542 | 643 |
| 1716585840 | 30.76 | -0.32 | -1.03 | 30.76 | 30.76 | 30.76 | 887 |
| 1716499200 | 31.08 | 0 | 0.00 | 31.08 | 31.08 | 31.08 | 0 |
| 1716412800 | 31.08 | -0.07 | -0.23 | 31.08 | 31.08 | 31.08 | 3605 |
| 1716326940 | 31.1505 | -0.3 | -0.97 | 31.3131 | 31.3131 | 31.1505 | 2989 |
| 1716240180 | 31.455 | 0.15 | 0.47 | 31.455 | 31.455 | 31.455 | 767 |
| 1715981340 | 31.3078 | -0.29 | -0.92 | 31.415 | 31.415 | 31.3078 | 1597 |
| 1715894940 | 31.5983 | 0.16 | 0.52 | 31.5983 | 31.5983 | 31.5983 | 1976 |
| 1715808000 | 31.4358 | 0.48 | 1.56 | 31.4358 | 31.4358 | 31.4358 | 1574 |
| 1715722140 | 30.9541 | -0.05 | -0.15 | 30.9541 | 30.9541 | 30.9541 | 932 |
| 1715635200 | 31.002 | 0.14 | 0.44 | 31.002 | 31.002 | 31.002 | 568 |
| 1715376000 | 30.865 | 0.15 | 0.50 | 30.865 | 30.865 | 30.865 | 507 |
| 1715289720 | 30.71 | -0.16 | -0.52 | 30.71 | 30.71 | 30.71 | 162 |
| 1715203200 | 30.8695 | 0.05 | 0.17 | 30.7 | 30.8695 | 30.7 | 1172 |
| 1715117340 | 30.8172 | 0.09 | 0.31 | 30.8745 | 30.92 | 30.8172 | 32900 |
| 1715030940 | 30.7224 | 0 | 0.00 | 30.7224 | 30.7224 | 30.7224 | 0 |
| 1714771740 | 30.7224 | 0.73 | 2.43 | 30.7224 | 30.7224 | 30.7224 | 206 |
| 1714685340 | 29.9944 | 0.65 | 2.23 | 29.89 | 29.9944 | 29.89 | 1844 |
| 1714598400 | 29.3403 | -0.51 | -1.70 | 29.4205 | 29.4205 | 29.3403 | 1257 |
| 1714512600 | 29.8484 | 0.27 | 0.92 | 29.8484 | 29.8484 | 29.8484 | 2422 |
| 1714425780 | 29.5752 | 0 | 0.00 | 29.5752 | 29.5752 | 29.5752 | 0 |
| 1714166580 | 29.5752 | 0.25 | 0.85 | 29.5752 | 29.5752 | 29.5752 | 17506 |
| 1714080300 | 29.325 | -0.04 | -0.14 | 29.1504 | 29.325 | 29.1504 | 123654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
