Vanguard Funds PLC (PK) (VNGLF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 | 47.09 | -0.56 | -1.18 | 47.8237 | 47.8237 | 47.09 | 387 |
| 1734474360 | 47.6515 | -0.5 | -1.03 | 47.8037 | 47.9979 | 47.6515 | 53146 |
| 1734388140 | 48.1482 | 0.01 | 0.01 | 47.8888 | 48.2354 | 47.8638 | 71710 |
| 1734128940 | 48.1432 | 0.02 | 0.05 | 48.1389 | 48.1432 | 47.8562 | 22601 |
| 1734042480 | 48.1191 | -0.09 | -0.19 | 48.209 | 48.209 | 47.7579 | 2352 |
| 1733955900 | 48.2095 | 0.14 | 0.29 | 48.3992 | 48.4041 | 48.1831 | 34902 |
| 1733869200 | 48.0708 | -0.52 | -1.06 | 48.5342 | 48.5342 | 48.0708 | 41229 |
| 1733782800 | 48.5875 | 0.18 | 0.37 | 48.9194 | 48.9806 | 48.5875 | 67690 |
| 1733523600 | 48.4096 | -0.37 | -0.76 | 48.8543 | 48.8543 | 48.38 | 28574 |
| 1733437500 | 48.7819 | 0.39 | 0.81 | 48.5792 | 48.7819 | 48.4138 | 7974 |
| 1733350980 | 48.39 | 0.31 | 0.64 | 48.209 | 48.39 | 47.9465 | 6720 |
| 1733264700 | 48.0831 | 0.06 | 0.12 | 48.0489 | 48.0831 | 47.8069 | 6962 |
| 1733178180 | 48.0264 | 0.48 | 1.00 | 47.7437 | 48.0264 | 47.39 | 12559 |
| 1732918200 | 47.5498 | 0.13 | 0.27 | 47.3434 | 47.5498 | 47.3434 | 80032 |
| 1732746540 | 47.4202 | 0.36 | 0.77 | 47.1583 | 47.4202 | 47.1467 | 220025 |
| 1732660140 | 47.058 | -0.03 | -0.07 | 47.2484 | 47.2484 | 46.6883 | 190881 |
| 1732573560 | 47.0903 | 0.03 | 0.06 | 47.2213 | 47.4038 | 47.0903 | 49769 |
| 1732314000 | 47.0615 | 0.15 | 0.32 | 46.7381 | 47.1849 | 46.662 | 16280 |
| 1732227900 | 46.913 | 0.08 | 0.17 | 46.688 | 46.9349 | 46.6043 | 31791 |
| 1732141740 | 46.8317 | -0.21 | -0.45 | 46.7681 | 46.8317 | 46.4642 | 47055 |
| 1732054800 | 47.0439 | 0.29 | 0.61 | 46.543 | 47.0439 | 46.3968 | 92385 |
| 1731968640 | 46.7581 | -0.16 | -0.34 | 46.9432 | 47.2034 | 46.7581 | 2931 |
| 1731709260 | 46.9172 | -0.45 | -0.96 | 46.9982 | 46.9982 | 46.6785 | 47489 |
| 1731622800 | 47.3696 | 0.36 | 0.77 | 47.2634 | 47.4844 | 47.1025 | 7192 |
| 1731536760 | 47.0071 | -0.2 | -0.43 | 46.8531 | 47.046 | 46.5383 | 26151 |
| 1731450480 | 47.2084 | -1.04 | -2.15 | 47.1984 | 47.2084 | 47.0039 | 2378 |
| 1731363600 | 48.245 | 0.21 | 0.44 | 48.1152 | 48.245 | 48.1152 | 8693 |
| 1731104400 | 48.0313 | -0.74 | -1.51 | 48.0131 | 48.1391 | 48.0131 | 7041 |
| 1731018540 | 48.7664 | 0.53 | 1.11 | 48.8143 | 48.8143 | 48.6993 | 4923 |
| 1730931600 | 48.2316 | -0.78 | -1.59 | 47.9838 | 48.2316 | 47.9838 | 929 |
| 1730845680 | 49.01 | 0.42 | 0.86 | 48.7557 | 49.01 | 48.7557 | 743 |
| 1730759160 | 48.5903 | -0.19 | -0.39 | 49.0696 | 49.0696 | 48.5903 | 800 |
| 1730496420 | 48.7806 | 0.18 | 0.38 | 48.7806 | 48.7806 | 48.7806 | 649 |
| 1730409780 | 48.5971 | -0.1 | -0.20 | 48.306 | 48.6444 | 48.279 | 9232 |
| 1730323500 | 48.6935 | -0.35 | -0.71 | 48.8744 | 49.1404 | 48.6935 | 2038 |
| 1730237280 | 49.0414 | -0.46 | -0.93 | 49.3496 | 49.4103 | 49.0414 | 56632 |
| 1730150880 | 49.5 | -0.07 | -0.14 | 49.5147 | 49.6798 | 49.5 | 4082 |
| 1729891500 | 49.5698 | -0.02 | -0.03 | 49.5698 | 49.5698 | 49.5698 | 435917 |
| 1729805160 | 49.5862 | 0.24 | 0.50 | 49.7049 | 49.7049 | 49.4847 | 2892 |
| 1729718940 | 49.3413 | -0.29 | -0.58 | 49.3997 | 49.5082 | 48.8618 | 5616 |
| 1729632300 | 49.6298 | -0.35 | -0.71 | 49.5398 | 49.6298 | 49.5197 | 10338 |
| 1729545600 | 49.9836 | -0.48 | -0.96 | 50.0901 | 50.0901 | 49.9836 | 2423 |
| 1729286400 | 50.4656 | 0.37 | 0.75 | 50.1301 | 50.4656 | 50.0943 | 2424 |
| 1729200000 | 50.0909 | 0.52 | 1.05 | 49.94 | 50.0982 | 49.7292 | 18971 |
| 1729113960 | 49.572 | -0.32 | -0.64 | 49.89 | 49.89 | 49.572 | 7037 |
| 1729027680 | 49.8899 | -0.43 | -0.86 | 50.0695 | 50.4152 | 49.6445 | 2006 |
| 1728941220 | 50.3203 | -0.18 | -0.36 | 50.3002 | 50.6065 | 50.24 | 5781 |
| 1728681900 | 50.5 | 0.24 | 0.48 | 50.1466 | 50.5 | 50.1466 | 11163 |
| 1728595560 | 50.2568 | 0.27 | 0.53 | 50.1501 | 50.2568 | 50.1501 | 5970 |
| 1728508800 | 49.9907 | 0.15 | 0.30 | 50.03 | 50.4021 | 49.9547 | 23842 |
| 1728422400 | 49.8399 | 0 | 0.00 | 49.8399 | 49.8399 | 49.8399 | 0 |
| 1728336000 | 49.8399 | -0.57 | -1.14 | 50.2902 | 50.3102 | 49.8399 | 2169 |
| 1728077220 | 50.4123 | 0.55 | 1.09 | 50.0601 | 50.4123 | 50.0601 | 4347 |
| 1727990760 | 49.8666 | -0.95 | -1.87 | 50.2902 | 50.2902 | 49.8666 | 3535 |
| 1727904000 | 50.8171 | -0.17 | -0.34 | 50.6604 | 50.8171 | 50.53 | 37880 |
| 1727818140 | 50.9916 | -0.07 | -0.14 | 51.2708 | 51.2708 | 50.941 | 1781 |
| 1727731380 | 51.0608 | -0.55 | -1.06 | 51.541 | 51.541 | 51.0608 | 7942 |
| 1727472000 | 51.6086 | -0.31 | -0.60 | 51.9412 | 51.9512 | 51.6086 | 3621 |
| 1727386200 | 51.9189 | 0.9 | 1.76 | 51.571 | 51.9841 | 51.4301 | 5416 |
| 1727299200 | 51.0211 | -0.15 | -0.29 | 51.2308 | 51.2308 | 50.9394 | 13708 |
| 1727212800 | 51.1688 | 0.64 | 1.26 | 50.8605 | 51.1688 | 50.7395 | 9787 |
| 1727126940 | 50.5303 | -0.09 | -0.18 | 50.5303 | 50.5303 | 50.5303 | 484 |
| 1726867200 | 50.6222 | -0.7 | -1.36 | 50.4303 | 50.6222 | 50.4003 | 1797 |
| 1726781220 | 51.3207 | 0.92 | 1.82 | 50.9306 | 51.3207 | 50.91 | 1872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
