Vanguard Funds PLC (PK) (VGDTF)
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 |
|---|---|---|---|---|---|---|---|
| 1721856120 | 33.9342 | 0 | 0.00 | 33.9342 | 33.9342 | 33.9342 | 0 |
| 1721769720 | 33.9342 | 0 | 0.00 | 33.9342 | 33.9342 | 33.9342 | 0 |
| 1721683320 | 33.9342 | 0 | 0.00 | 33.9342 | 33.9342 | 33.9342 | 0 |
| 1721424120 | 33.9342 | 0 | 0.00 | 33.9342 | 33.9342 | 33.9342 | 0 |
| 1721337720 | 33.9342 | 0 | 0.00 | 33.9342 | 33.9342 | 33.9342 | 0 |
| 1721251320 | 33.9342 | 0.24 | 0.72 | 33.9342 | 33.9342 | 33.9342 | 14487 |
| 1721164920 | 33.6931 | -0.22 | -0.65 | 33.7081 | 33.7081 | 33.6931 | 2017 |
| 1721078400 | 33.915 | 0 | 0.00 | 33.915 | 33.915 | 33.915 | 0 |
| 1720819200 | 33.915 | 0.28 | 0.84 | 33.915 | 33.915 | 33.915 | 2380 |
| 1720733280 | 33.6313 | 0 | 0.00 | 33.6313 | 33.6313 | 33.6313 | 0 |
| 1720646880 | 33.6313 | 0.65 | 1.96 | 33.6313 | 33.6313 | 33.6313 | 20473 |
| 1720560000 | 32.9835 | 0 | 0.00 | 32.9835 | 32.9835 | 32.9835 | 0 |
| 1720473600 | 32.9835 | -0.04 | -0.11 | 32.9835 | 32.9835 | 32.9835 | 1444 |
| 1720214640 | 33.02 | 0.74 | 2.28 | 33.03 | 33.03 | 33.02 | 1478 |
| 1720041780 | 32.2847 | 0 | 0.00 | 32.2847 | 32.2847 | 32.2847 | 0 |
| 1719955380 | 32.2847 | 0 | 0.00 | 32.2847 | 32.2847 | 32.2847 | 0 |
| 1719868980 | 32.2847 | 0.06 | 0.17 | 32.2847 | 32.2847 | 32.2847 | 2209 |
| 1719609600 | 32.2288 | 0 | 0.00 | 32.2288 | 32.2288 | 32.2288 | 0 |
| 1719523200 | 32.2288 | 1.01 | 3.23 | 32.2288 | 32.2288 | 32.2288 | 6507 |
| 1719437340 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1719350940 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1719264540 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1719005340 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1718918940 | 31.22 | 0 | 0.00 | 31.22 | 31.22 | 31.22 | 0 |
| 1718746140 | 31.22 | -1.53 | -4.67 | 31.22 | 31.22 | 31.22 | 240 |
| 1718659380 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1718400180 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1718313780 | 32.75 | 0 | 0.00 | 32.75 | 32.75 | 32.75 | 0 |
| 1718227380 | 32.75 | 0.14 | 0.43 | 32.75 | 32.75 | 32.75 | 1279 |
| 1718141280 | 32.6113 | 0 | 0.00 | 32.6113 | 32.6113 | 32.6113 | 0 |
| 1718054880 | 32.6113 | 0.08 | 0.25 | 32.6113 | 32.6113 | 32.6113 | 14483 |
| 1717795800 | 32.5285 | 0 | 0.00 | 32.5285 | 32.5285 | 32.5285 | 0 |
| 1717709400 | 32.5285 | 0 | 0.00 | 32.5285 | 32.5285 | 32.5285 | 7685 |
| 1717622460 | 32.5285 | -0.3 | -0.92 | 32.5285 | 32.5285 | 32.5285 | 10972 |
| 1717536360 | 32.8295 | 0.61 | 1.89 | 32.8295 | 32.8295 | 32.8295 | 2811 |
| 1717450140 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1717190940 | 32.22 | 0 | 0.00 | 32.22 | 32.22 | 32.22 | 0 |
| 1717104540 | 32.22 | -0.19 | -0.57 | 32.2612 | 32.2612 | 32.22 | 1753 |
| 1717017840 | 32.4062 | 0 | 0.00 | 32.4062 | 32.4062 | 32.4062 | 0 |
| 1716931440 | 32.4062 | 0 | 0.00 | 32.4062 | 32.4062 | 32.4062 | 0 |
| 1716585840 | 32.4062 | 0.13 | 0.40 | 32.4062 | 32.4062 | 32.4062 | 830 |
| 1716499740 | 32.2762 | 0.01 | 0.04 | 32.2762 | 32.2762 | 32.2762 | 1019 |
| 1716412800 | 32.2638 | -0.52 | -1.59 | 32.2638 | 32.2638 | 32.2638 | 640 |
| 1716326580 | 32.784999 | 0 | 0.00 | 32.784999 | 32.784999 | 32.784999 | 0 |
| 1716240180 | 32.784999 | 0.51 | 1.59 | 32.784999 | 32.784999 | 32.784999 | 548 |
| 1715981340 | 32.2712 | 0 | 0.00 | 32.2712 | 32.2712 | 32.2712 | 0 |
| 1715894940 | 32.2712 | 0 | 0.00 | 32.2712 | 32.2712 | 32.2712 | 0 |
| 1715808540 | 32.2712 | 0 | 0.00 | 32.2712 | 32.2712 | 32.2712 | 0 |
| 1715722140 | 32.2712 | 0.17 | 0.54 | 32.2712 | 32.2712 | 32.2712 | 710 |
| 1715635200 | 32.0989 | -0.13 | -0.40 | 32.0989 | 32.0989 | 32.0989 | 2505 |
| 1715376120 | 32.2288 | 0 | 0.00 | 32.2288 | 32.2288 | 32.2288 | 0 |
| 1715289720 | 32.2288 | -0.3 | -0.91 | 32.2288 | 32.2288 | 32.2288 | 711 |
| 1715203740 | 32.5242 | 0 | 0.00 | 32.5242 | 32.5242 | 32.5242 | 0 |
| 1715117340 | 32.5242 | 0.17 | 0.53 | 32.7064 | 32.7064 | 32.5242 | 10060 |
| 1715030940 | 32.3512 | 0 | 0.00 | 32.3512 | 32.3512 | 32.3512 | 0 |
| 1714771740 | 32.3512 | 0 | 0.00 | 32.3512 | 32.3512 | 32.3512 | 0 |
| 1714685340 | 32.3512 | 0.13 | 0.39 | 32.3512 | 32.3512 | 32.3512 | 4725 |
| 1714599000 | 32.2262 | 0 | 0.00 | 32.2262 | 32.2262 | 32.2262 | 0 |
| 1714512600 | 32.2262 | 0.48 | 1.52 | 32.2262 | 32.2262 | 32.2262 | 1937 |
| 1714425780 | 31.7441 | 0 | 0.00 | 31.7441 | 31.7441 | 31.7441 | 0 |
| 1714166580 | 31.7441 | 0 | 0.02 | 31.7441 | 31.7441 | 31.7441 | 16000 |
| 1714051800 | 31.7391 | 0 | 0.00 | 31.7391 | 31.7391 | 31.7391 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
