Vanguard Funds PLC (PK) (VNGLF)
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 | 48.6965 | -0.47 | -0.96 | 48.9244 | 48.9244 | 48.6891 | 176318 |
| 1721770140 | 49.1672 | -0.36 | -0.73 | 49.0845 | 49.2684 | 48.9456 | 10017 |
| 1721683740 | 49.5274 | 0.6 | 1.23 | 49.0555 | 49.5274 | 49.0555 | 8778 |
| 1721424180 | 48.9277 | -0.21 | -0.42 | 48.8853 | 48.9277 | 48.586 | 7823 |
| 1721337960 | 49.1334 | -0.2 | -0.40 | 49.5197 | 49.5398 | 49.1334 | 1428 |
| 1721251320 | 49.33 | -0.02 | -0.05 | 49.5348 | 49.5348 | 49.33 | 41121 |
| 1721164920 | 49.3545 | -0.07 | -0.13 | 49.2946 | 49.6263 | 49.2946 | 3733 |
| 1721078940 | 49.4211 | -0.84 | -1.68 | 49.4211 | 49.855 | 49.4211 | 845 |
| 1720819200 | 50.2635 | 0.66 | 1.34 | 49.8599 | 50.2635 | 49.7501 | 8096 |
| 1720733280 | 49.5998 | 0.66 | 1.34 | 49.6098 | 49.6359 | 49.2644 | 3402 |
| 1720646880 | 48.9444 | 0.19 | 0.40 | 48.9317 | 48.9444 | 48.9317 | 41661 |
| 1720560540 | 48.7516 | -0.47 | -0.96 | 48.7393 | 48.7516 | 48.4281 | 4263 |
| 1720473600 | 49.2246 | -0.11 | -0.23 | 49.2246 | 49.2246 | 49.1854 | 6050 |
| 1720214640 | 49.3359 | 0.47 | 0.95 | 49.3046 | 49.3359 | 48.89 | 6887 |
| 1720041000 | 48.8706 | 0.85 | 1.76 | 48.6792 | 48.8706 | 48.5506 | 7888 |
| 1719955740 | 48.0243 | -0.46 | -0.95 | 48.0188 | 48.2898 | 48.0061 | 8437 |
| 1719868980 | 48.4871 | 0.26 | 0.54 | 48.6442 | 48.6442 | 48.1756 | 10621 |
| 1719610020 | 48.227 | -0.11 | -0.23 | 48.1839 | 48.227 | 48.1457 | 11118 |
| 1719523200 | 48.3394 | 0.03 | 0.05 | 48.2963 | 48.3691 | 48.249 | 22428 |
| 1719437040 | 48.3134 | -0.53 | -1.09 | 48.1489 | 48.3567 | 48.0378 | 10105 |
| 1719350880 | 48.8458 | -0.11 | -0.23 | 48.5291 | 48.8458 | 48.4467 | 1552 |
| 1719264540 | 48.9566 | 0.21 | 0.43 | 48.9494 | 48.9566 | 48.5799 | 4148 |
| 1719005040 | 48.7493 | 0 | 0.00 | 48.7493 | 48.7493 | 48.7493 | 0 |
| 1718918640 | 48.7493 | 0.4 | 0.84 | 48.6442 | 48.7493 | 48.6442 | 6947 |
| 1718746140 | 48.3448 | 0.26 | 0.54 | 48.4142 | 48.4241 | 48.2808 | 7992 |
| 1718659680 | 48.0873 | -0.98 | -2.00 | 48.0489 | 48.0873 | 48.0489 | 1972 |
| 1718400540 | 49.0696 | 0 | 0.00 | 49.0696 | 49.0696 | 49.0696 | 0 |
| 1718314140 | 49.0696 | -0.66 | -1.33 | 49.0696 | 49.0696 | 49.0696 | 6926 |
| 1718227380 | 49.7299 | 0.11 | 0.21 | 49.7199 | 49.7299 | 49.4097 | 18891 |
| 1718141400 | 49.6249 | 0 | 0.00 | 49.6249 | 49.6249 | 49.6249 | 0 |
| 1718055000 | 49.6249 | 0 | 0.00 | 49.6249 | 49.6249 | 49.6249 | 0 |
| 1717795800 | 49.6249 | 0 | 0.00 | 49.6249 | 49.6249 | 49.6249 | 4517 |
| 1717709400 | 49.6249 | 0 | 0.00 | 49.6249 | 49.6249 | 49.6249 | 2454 |
| 1717622460 | 49.6249 | 0.42 | 0.86 | 49.615 | 49.6249 | 49.615 | 30954 |
| 1717536360 | 49.2 | 0.06 | 0.13 | 49.305 | 49.305 | 49.2 | 5746 |
| 1717450140 | 49.1381 | -0.17 | -0.34 | 49.5398 | 49.5598 | 49.1381 | 23827 |
| 1717190940 | 49.3068 | 0.11 | 0.22 | 49.333 | 49.333 | 49.3068 | 4851 |
| 1717104540 | 49.1976 | 0.42 | 0.85 | 48.9094 | 49.1976 | 48.9094 | 6383 |
| 1717018020 | 48.7817 | -0.4 | -0.82 | 48.7143 | 48.7817 | 48.4451 | 7212 |
| 1716931740 | 49.1833 | -0.36 | -0.73 | 49.2104 | 49.5 | 49.1833 | 1387 |
| 1716585840 | 49.5462 | 0.04 | 0.08 | 49.2396 | 49.5462 | 49.207 | 4693 |
| 1716499740 | 49.5073 | 0.61 | 1.26 | 49.6198 | 49.6198 | 49.1954 | 2350 |
| 1716412800 | 48.8932 | -0.55 | -1.11 | 49.3296 | 49.3296 | 48.8932 | 2215 |
| 1716326940 | 49.4409 | -0.11 | -0.23 | 49.5552 | 49.7915 | 49.3985 | 9433 |
| 1716240180 | 49.5538 | 0.07 | 0.14 | 49.7849 | 49.7849 | 49.5538 | 783 |
| 1715981340 | 49.4849 | -0.03 | -0.05 | 49.5948 | 49.5948 | 49.4849 | 4890 |
| 1715894940 | 49.51 | -0.09 | -0.19 | 49.6398 | 49.7714 | 49.4039 | 22315 |
| 1715808000 | 49.6048 | 0.51 | 1.03 | 49.6148 | 49.6148 | 49.5348 | 6346 |
| 1715722140 | 49.0986 | 0.06 | 0.12 | 49.1895 | 49.2346 | 48.9895 | 3590 |
| 1715635200 | 49.0395 | 0.31 | 0.64 | 48.9844 | 49.0395 | 48.9844 | 8692 |
| 1715376000 | 48.7269 | 0.25 | 0.52 | 48.9644 | 48.9644 | 48.7057 | 10614 |
| 1715289720 | 48.4757 | 0.22 | 0.46 | 48.4657 | 48.7848 | 48.4657 | 4538 |
| 1715203200 | 48.255 | 0.07 | 0.15 | 48.1489 | 48.255 | 48.1489 | 4314 |
| 1715117340 | 48.1813 | 0.68 | 1.44 | 48.0061 | 48.1891 | 47.9633 | 55275 |
| 1715030940 | 47.4986 | 0.34 | 0.71 | 47.8689 | 47.8831 | 47.4986 | 7077 |
| 1714771740 | 47.1622 | 0.34 | 0.72 | 47.4262 | 47.5162 | 47.1622 | 4850 |
| 1714685340 | 46.8231 | 0.5 | 1.09 | 46.7581 | 46.8885 | 46.7581 | 1541 |
| 1714598400 | 46.3198 | -0.83 | -1.77 | 46.628 | 46.7958 | 46.3198 | 3797 |
| 1714512600 | 47.1536 | 0.05 | 0.10 | 47.0483 | 47.1536 | 47.0483 | 3015 |
| 1714425720 | 47.1049 | 0.13 | 0.27 | 47.3 | 47.4979 | 47.1049 | 4613 |
| 1714166580 | 46.9784 | 0.3 | 0.65 | 47.1683 | 47.2384 | 46.9784 | 12956 |
| 1714080300 | 46.6758 | -0.16 | -0.34 | 46.4329 | 46.9474 | 46.4279 | 7317 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
