Vanguard Funds PLC (PK) (VGDFF)
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 |
|---|---|---|---|---|---|---|---|
| 1734560940 | 55.6396 | -0.03 | -0.06 | 55.6471 | 55.6471 | 55.6396 | 6672 |
| 1734474300 | 55.6729 | 0 | 0.00 | 55.6729 | 55.6729 | 55.6729 | 0 |
| 1734387900 | 55.6729 | 0 | 0.00 | 55.6729 | 55.6729 | 55.6729 | 0 |
| 1734128700 | 55.6729 | 0 | 0.00 | 55.6729 | 55.6729 | 55.6729 | 0 |
| 1734042300 | 55.6729 | 0 | 0.00 | 55.6729 | 55.6729 | 55.6729 | 0 |
| 1733955900 | 55.6729 | 0.02 | 0.03 | 55.6729 | 55.6729 | 55.6729 | 2415 |
| 1733869200 | 55.6554 | 0.14 | 0.25 | 55.6554 | 55.6554 | 55.6554 | 3346 |
| 1733782980 | 55.5147 | 0 | 0.00 | 55.5147 | 55.5147 | 55.5147 | 0 |
| 1733523780 | 55.5147 | 0 | 0.00 | 55.5147 | 55.5147 | 55.5147 | 0 |
| 1733437380 | 55.5147 | 0 | 0.00 | 55.5147 | 55.5147 | 55.5147 | 0 |
| 1733350980 | 55.5147 | 0 | 0.00 | 55.5147 | 55.5147 | 55.5147 | 0 |
| 1733264580 | 55.5147 | 0 | 0.00 | 55.5147 | 55.5147 | 55.5147 | 0 |
| 1733178180 | 55.5147 | 0.03 | 0.06 | 55.5147 | 55.5147 | 55.5147 | 1805 |
| 1732919160 | 55.4822 | 0 | 0.00 | 55.4822 | 55.4822 | 55.4822 | 0 |
| 1732746360 | 55.4822 | 0 | 0.00 | 55.4822 | 55.4822 | 55.4822 | 0 |
| 1732659960 | 55.4822 | 0 | 0.00 | 55.4822 | 55.4822 | 55.4822 | 0 |
| 1732573560 | 55.4822 | 0.05 | 0.09 | 55.4822 | 55.4822 | 55.4822 | 9009 |
| 1732314540 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 0 |
| 1732228140 | 55.43 | 0 | 0.00 | 55.43 | 55.43 | 55.43 | 0 |
| 1732141740 | 55.43 | -0.09 | -0.15 | 55.43 | 55.4547 | 55.43 | 1488 |
| 1732054800 | 55.5153 | 0.02 | 0.04 | 55.5153 | 55.5153 | 55.5153 | 11661 |
| 1731968640 | 55.4953 | 0.09 | 0.17 | 55.4953 | 55.4953 | 55.4953 | 1130 |
| 1731709260 | 55.4022 | 0.02 | 0.04 | 55.4222 | 55.4222 | 55.4022 | 1530 |
| 1731622800 | 55.3798 | 0 | 0.00 | 55.3798 | 55.3798 | 55.3798 | 0 |
| 1731536400 | 55.3798 | 0 | 0.00 | 55.3798 | 55.3798 | 55.3798 | 0 |
| 1731450000 | 55.3798 | 0 | 0.00 | 55.3798 | 55.3798 | 55.3798 | 0 |
| 1731363600 | 55.3798 | 0.04 | 0.07 | 55.3798 | 55.3798 | 55.3798 | 369 |
| 1731104940 | 55.3426 | 0 | 0.00 | 55.3426 | 55.3426 | 55.3426 | 0 |
| 1731018540 | 55.3426 | 0.13 | 0.24 | 55.3426 | 55.3426 | 55.3426 | 378 |
| 1730928360 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730841960 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730755560 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730496360 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730409960 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730323560 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730237160 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1730150760 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729891560 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729805160 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729718760 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729632360 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729545960 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729286760 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729200360 | 55.2123 | 0 | 0.00 | 55.2123 | 55.2123 | 55.2123 | 0 |
| 1729113960 | 55.2123 | -0.08 | -0.14 | 55.2123 | 55.2123 | 55.2123 | 1636 |
| 1729027500 | 55.2923 | 0 | 0.00 | 55.2923 | 55.2923 | 55.2923 | 0 |
| 1728941100 | 55.2923 | 0 | 0.00 | 55.2923 | 55.2923 | 55.2923 | 0 |
| 1728681900 | 55.2923 | 0.37 | 0.68 | 55.2923 | 55.2923 | 55.2923 | 250 |
| 1728595800 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1728509400 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1728423000 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1728336600 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1728077400 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727991000 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727904600 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727818200 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727731800 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727472600 | 54.9195 | 0 | 0.00 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727386200 | 54.9195 | -0.11 | -0.20 | 54.9195 | 54.9195 | 54.9195 | 0 |
| 1727274600 | 55.0274 | 0 | 0.00 | 55.0274 | 55.0274 | 55.0274 | 0 |
| 1727188200 | 55.0274 | 0 | 0.00 | 55.0274 | 55.0274 | 55.0274 | 0 |
| 1727101800 | 55.0274 | 0 | 0.00 | 55.0274 | 55.0274 | 55.0274 | 0 |
| 1726842600 | 55.0274 | 0 | 0.00 | 55.0274 | 55.0274 | 55.0274 | 0 |
| 1726756200 | 55.0274 | 0 | 0.00 | 55.0274 | 55.0274 | 55.0274 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
