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 |
|---|---|---|---|---|---|---|---|
| 1724880360 | 54.84 | 0.1 | 0.18 | 54.84 | 54.84 | 54.84 | 912 |
| 1724794140 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1724707740 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1724448540 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1724362140 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1724275740 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1724189340 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1724102940 | 54.7401 | 0 | 0.00 | 54.7401 | 54.7401 | 54.7401 | 0 |
| 1723843740 | 54.7401 | 0.04 | 0.08 | 54.7401 | 54.7401 | 54.7401 | 10120 |
| 1723756800 | 54.6976 | 0 | 0.00 | 54.6976 | 54.6976 | 54.6976 | 0 |
| 1723670400 | 54.6976 | 0 | 0.00 | 54.6976 | 54.6976 | 54.6976 | 0 |
| 1723584000 | 54.6976 | 0 | 0.00 | 54.6976 | 54.6976 | 54.6976 | 0 |
| 1723497600 | 54.6976 | 0 | 0.00 | 54.6976 | 54.6976 | 54.6976 | 0 |
| 1723238400 | 54.6976 | 0 | 0.00 | 54.6976 | 54.6976 | 54.6976 | 0 |
| 1723152000 | 54.6976 | 0.47 | 0.87 | 54.6976 | 54.6976 | 54.6976 | 1829 |
| 1723066200 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1722979800 | 54.2278 | -0.09 | -0.17 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1722892980 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1722633780 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1722547380 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1722460980 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1722374580 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1722288180 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1722028980 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721942580 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721856180 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721769780 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721683380 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721424180 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721337780 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721251380 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721164980 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1721078580 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720819380 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720732980 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720646580 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720560180 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720473780 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720214580 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1720041780 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1719955380 | 54.3178 | 0 | 0.00 | 54.3178 | 54.3178 | 54.3178 | 0 |
| 1719868980 | 54.3178 | 0.09 | 0.17 | 54.3178 | 54.3178 | 54.3178 | 1389 |
| 1719610140 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1719523740 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1719437340 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1719350940 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1719264540 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1719005340 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1718918940 | 54.2278 | 0 | 0.00 | 54.2278 | 54.2278 | 54.2278 | 0 |
| 1718746140 | 54.2278 | -0.01 | -0.02 | 54.2353 | 54.2353 | 54.2278 | 998 |
| 1718659800 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1718400600 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1718314200 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1718227800 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1718141400 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1718055000 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1717795800 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 2800 |
| 1717709400 | 54.24 | 0 | 0.00 | 54.24 | 54.24 | 54.24 | 0 |
| 1717622460 | 54.24 | 0.13 | 0.23 | 54.24 | 54.24 | 54.24 | 20465 |
| 1717507800 | 54.1146 | 0 | 0.00 | 54.1146 | 54.1146 | 54.1146 | 0 |
| 1717421400 | 54.1146 | 0 | 0.00 | 54.1146 | 54.1146 | 54.1146 | 0 |
| 1717162200 | 54.1146 | 0 | 0.00 | 54.1146 | 54.1146 | 54.1146 | 0 |
| 1717075800 | 54.1146 | 0 | 0.00 | 54.1146 | 54.1146 | 54.1146 | 0 |
| 1716989400 | 54.1146 | 0 | 0.00 | 54.1146 | 54.1146 | 54.1146 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
