Vanguard Funds PLC (PK) (VFUUF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721856480 | 133.5944 | -3.01 | -2.20 | 135.041 | 135.041 | 132.7037 | 7981 |
| 1721770140 | 136.60409 | 0.89 | 0.66 | 136.36179 | 137.1166 | 135.8115 | 6924 |
| 1721683740 | 135.7121 | 0.25 | 0.19 | 135.3587 | 136.04159 | 134.9538 | 10632 |
| 1721424180 | 135.4614 | -0.6 | -0.44 | 135.5118 | 135.5118 | 134.4133 | 1919 |
| 1721337960 | 136.0649 | -0.35 | -0.26 | 137.48249 | 137.48249 | 135.55609 | 3189 |
| 1721251320 | 136.41489 | -1.55 | -1.12 | 137.4625 | 137.4625 | 136.41489 | 11534 |
| 1721164920 | 137.9641 | 0.92 | 0.67 | 138.363 | 138.588 | 137.75989 | 5641 |
| 1721078940 | 137.0471 | -1.34 | -0.97 | 138.06 | 138.257 | 137.0471 | 3586 |
| 1720819200 | 138.3865 | 1.25 | 0.91 | 137.5025 | 138.3865 | 137.5025 | 11030 |
| 1720733280 | 137.13239 | 0.33 | 0.24 | 137.7173 | 137.8372 | 136.0552 | 4069 |
| 1720646880 | 136.8006 | 0.08 | 0.06 | 136.74199 | 138.18889 | 136.6479 | 1604 |
| 1720560540 | 136.72139 | 1.2 | 0.89 | 136.5619 | 136.72139 | 135.77539 | 10315 |
| 1720473600 | 135.5215 | -1.08 | -0.79 | 136.13829 | 136.3218 | 135.5215 | 2230 |
| 1720214640 | 136.5974 | 1 | 0.74 | 135.6414 | 136.5974 | 135.27879 | 8511 |
| 1720041000 | 135.5952 | 1.45 | 1.08 | 134.8209 | 135.5952 | 134.75909 | 11911 |
| 1719955740 | 134.1449 | -0.01 | -0.01 | 133.6802 | 134.7048 | 133.6797 | 31675 |
| 1719868980 | 134.1531 | -0.3 | -0.22 | 133.9804 | 134.243 | 133.1173 | 8349 |
| 1719610020 | 134.45259 | 1.06 | 0.79 | 134.5207 | 134.8428 | 133.3989 | 1948 |
| 1719523200 | 133.3941 | -0.63 | -0.47 | 134.0404 | 134.2119 | 133.3306 | 3802 |
| 1719437040 | 134.0224 | 0.03 | 0.02 | 133.5201 | 134.0224 | 133.0975 | 6540 |
| 1719350880 | 133.9946 | 0.21 | 0.16 | 133.38 | 133.9946 | 132.9308 | 1918 |
| 1719264540 | 133.7826 | 0.69 | 0.52 | 133.7597 | 134.1809 | 132.977 | 2995 |
| 1719005220 | 133.0908 | 0.1 | 0.08 | 133.18 | 133.18 | 133.0908 | 3970 |
| 1718918640 | 132.9892 | -0.32 | -0.24 | 134.0804 | 134.1605 | 132.9892 | 2536 |
| 1718746140 | 133.3129 | 0.02 | 0.01 | 133.8403 | 133.8403 | 133.04499 | 3526 |
| 1718659680 | 133.29409 | 0.15 | 0.11 | 132.6796 | 133.29409 | 132.2757 | 3881 |
| 1718400180 | 133.1466 | 0 | 0.00 | 133.1466 | 133.1466 | 133.1466 | 0 |
| 1718313780 | 133.1466 | 0 | 0.00 | 133.1466 | 133.1466 | 133.1466 | 0 |
| 1718227380 | 133.1466 | 2.94 | 2.26 | 133.1266 | 133.1466 | 133.1266 | 26782 |
| 1718141400 | 130.2027 | 0 | 0.00 | 130.2027 | 130.2027 | 130.2027 | 0 |
| 1718055000 | 130.2027 | 0 | 0.00 | 130.2027 | 130.2027 | 130.2027 | 0 |
| 1717795800 | 130.2027 | 0 | 0.00 | 130.2027 | 130.2027 | 130.2027 | 8688 |
| 1717709400 | 130.2027 | 0 | 0.00 | 130.2027 | 130.2027 | 130.2027 | 4054 |
| 1717622460 | 130.2027 | 1.21 | 0.94 | 129.9538 | 130.2027 | 129.9538 | 25742 |
| 1717536360 | 128.9901 | 0.88 | 0.68 | 128.9901 | 128.9901 | 128.9901 | 4504 |
| 1717450140 | 128.1129 | 1.28 | 1.01 | 130.2782 | 130.2782 | 128.1068 | 4938 |
| 1717190940 | 126.831 | -2.13 | -1.65 | 127.6366 | 127.8937 | 126.831 | 4371 |
| 1717104540 | 128.96 | 0.22 | 0.17 | 129.2576 | 129.2576 | 128.3724 | 5696 |
| 1717018020 | 128.74029 | -0.64 | -0.50 | 129.0174 | 129.6509 | 128.5401 | 8217 |
| 1716931740 | 129.38229 | -0.97 | -0.75 | 129.7021 | 130.30789 | 129.38229 | 1825 |
| 1716585840 | 130.3552 | 1.95 | 1.52 | 129.6578 | 130.3552 | 129.5454 | 5127 |
| 1716499740 | 128.4016 | -0.69 | -0.53 | 130.6584 | 130.6584 | 128.4016 | 3549 |
| 1716412800 | 129.091 | -0.71 | -0.55 | 130.41829 | 130.41829 | 129.091 | 3648 |
| 1716326940 | 129.8049 | 0.13 | 0.10 | 130.1981 | 130.6228 | 129.663 | 3915 |
| 1716240180 | 129.6754 | 0.35 | 0.27 | 130.4583 | 130.4583 | 129.6754 | 6494 |
| 1715981340 | 129.3247 | -0.61 | -0.47 | 129.918 | 129.918 | 129.2635 | 7074 |
| 1715894940 | 129.9315 | 0.54 | 0.42 | 130.2381 | 130.60659 | 129.5948 | 27192 |
| 1715808000 | 129.3929 | 1.52 | 1.19 | 129.2776 | 130.1834 | 129.07499 | 9915 |
| 1715722140 | 127.8702 | 0.43 | 0.34 | 128.11689 | 128.27699 | 127.3469 | 5712 |
| 1715635200 | 127.4362 | -0.08 | -0.06 | 128.4771 | 128.4771 | 127.4362 | 2709 |
| 1715376000 | 127.5112 | 0.31 | 0.24 | 127.9 | 128.2999 | 127.46 | 9320 |
| 1715289720 | 127.2053 | 0.29 | 0.23 | 127.2163 | 127.9687 | 127.2053 | 3582 |
| 1715203200 | 126.9162 | 0.41 | 0.32 | 127.1963 | 127.1963 | 126.8361 | 5077 |
| 1715117340 | 126.5059 | -0.7 | -0.55 | 127.0437 | 127.7079 | 126.4888 | 7679 |
| 1715030940 | 127.2064 | 1.91 | 1.52 | 125.9768 | 127.2064 | 125.9768 | 10505 |
| 1714771740 | 125.2997 | 1.09 | 0.88 | 125.8755 | 125.8755 | 125.2997 | 6499 |
| 1714685340 | 124.2051 | 0.61 | 0.49 | 124.4347 | 124.4347 | 122.8843 | 8272 |
| 1714598400 | 123.5986 | 0.11 | 0.09 | 123.1339 | 123.6134 | 122.7663 | 5164 |
| 1714512600 | 123.4925 | -1.13 | -0.91 | 125.5553 | 125.5553 | 123.4925 | 2103 |
| 1714425720 | 124.6266 | 0.13 | 0.11 | 125.4553 | 126.4059 | 124.6266 | 4049 |
| 1714166580 | 124.4958 | 0.75 | 0.60 | 125.1551 | 125.1551 | 124.4958 | 10922 |
| 1714080300 | 123.7495 | -0.91 | -0.73 | 123.254 | 123.7495 | 122.6336 | 9618 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
