Vanguard Funds PLC S&5 500 (PK) (VNGDF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 | 115.1836 | 0.16 | 0.14 | 114.935 | 115.1836 | 114.935 | 685 |
| 1734474540 | 115.0274 | 0 | 0.00 | 115.0274 | 115.0274 | 115.0274 | 0 |
| 1734388140 | 115.0274 | 0.13 | 0.11 | 114.8425 | 115.0274 | 114.7876 | 1817 |
| 1734128940 | 114.9 | 0.03 | 0.03 | 115.2 | 115.2 | 114.9 | 4485 |
| 1734042480 | 114.87 | -0.44 | -0.38 | 115.474 | 115.474 | 114.87 | 17974 |
| 1733955900 | 115.3123 | 0.56 | 0.49 | 115.2923 | 115.3123 | 115.2923 | 7286 |
| 1733869200 | 114.75 | -0.45 | -0.39 | 114.75 | 114.75 | 114.75 | 926 |
| 1733782800 | 115.2 | -0.28 | -0.25 | 115.2 | 115.8492 | 115.2 | 1921 |
| 1733523600 | 115.4839 | -0.05 | -0.04 | 115.4839 | 115.4839 | 115.4839 | 7409 |
| 1733437500 | 115.53 | 0.25 | 0.22 | 115.53 | 115.53 | 115.53 | 200 |
| 1733350980 | 115.2812 | 0.61 | 0.54 | 115.2812 | 115.2812 | 115.2812 | 2064 |
| 1733264700 | 114.6676 | -0.74 | -0.64 | 115 | 115 | 114.6676 | 950 |
| 1733178180 | 115.41 | 1.2 | 1.05 | 115.41 | 115.41 | 115.41 | 1405 |
| 1732918200 | 114.2139 | 0.01 | 0.01 | 114.3428 | 114.4852 | 114.2139 | 18274 |
| 1732746540 | 114.2028 | 0.5 | 0.44 | 114.2028 | 114.2028 | 114.2028 | 1079 |
| 1732660140 | 113.699 | -0.12 | -0.10 | 113.699 | 113.699 | 113.699 | 282 |
| 1732573560 | 113.8144 | 0.82 | 0.72 | 113.8144 | 113.8144 | 113.8144 | 815 |
| 1732314000 | 112.9992 | -0.2 | -0.18 | 112.9992 | 112.9992 | 112.9992 | 220 |
| 1732227900 | 113.2 | 1.3 | 1.16 | 113.2 | 113.2 | 113.2 | 213 |
| 1732141740 | 111.8975 | 0.61 | 0.55 | 111.8975 | 111.8975 | 111.8975 | 415 |
| 1732054800 | 111.29 | -0.35 | -0.31 | 111.29 | 111.29 | 111.29 | 18837 |
| 1731968640 | 111.6383 | 0.32 | 0.29 | 111.6383 | 111.6383 | 111.6383 | 710 |
| 1731709260 | 111.32 | -2.46 | -2.16 | 111.32 | 111.32 | 111.32 | 221 |
| 1731622800 | 113.7799 | -0.15 | -0.13 | 113.7799 | 113.7799 | 113.7799 | 4845 |
| 1731536880 | 113.9275 | 0 | 0.00 | 113.9275 | 113.9275 | 113.9275 | 0 |
| 1731450480 | 113.9275 | -0.39 | -0.34 | 113.9275 | 113.9275 | 113.9275 | 10140 |
| 1731363600 | 114.3216 | 0 | 0.00 | 114.3216 | 114.3216 | 114.3216 | 0 |
| 1731104400 | 114.3216 | 1.05 | 0.93 | 113.3258 | 114.3216 | 113.3258 | 1104 |
| 1731018540 | 113.2692 | 1.08 | 0.96 | 113.2692 | 113.2692 | 113.2692 | 2036 |
| 1730931600 | 112.1885 | 3.31 | 3.04 | 112.0535 | 112.1885 | 111.9542 | 485 |
| 1730845560 | 108.8754 | 0 | 0.00 | 108.8754 | 108.8754 | 108.8754 | 0 |
| 1730759160 | 108.8754 | -0.11 | -0.11 | 108.8754 | 108.8754 | 108.8754 | 3054 |
| 1730496180 | 108.99 | 0 | 0.00 | 108.99 | 108.99 | 108.99 | 0 |
| 1730409780 | 108.99 | -1.4 | -1.27 | 108.99 | 108.99 | 108.99 | 1127 |
| 1730323500 | 110.3868 | 0 | 0.00 | 110.3868 | 110.3868 | 110.3868 | 0 |
| 1730237100 | 110.3868 | 0 | 0.00 | 110.3868 | 110.3868 | 110.3868 | 0 |
| 1730150700 | 110.3868 | 0 | 0.00 | 110.3868 | 110.3868 | 110.3868 | 0 |
| 1729891500 | 110.3868 | 0.34 | 0.31 | 110.3768 | 110.3868 | 110.3768 | 2714 |
| 1729805160 | 110.05 | -0.69 | -0.63 | 110.05 | 110.4628 | 110.05 | 9648 |
| 1729718700 | 110.7446 | 0 | 0.00 | 110.7446 | 110.7446 | 110.7446 | 0 |
| 1729632300 | 110.7446 | -0.27 | -0.24 | 110.7446 | 110.7446 | 110.7446 | 4495 |
| 1729545600 | 111.0119 | -0.04 | -0.04 | 111.0119 | 111.0119 | 111.0119 | 592 |
| 1729286400 | 111.0524 | 0 | 0.00 | 111.0524 | 111.0524 | 111.0524 | 0 |
| 1729200000 | 111.0524 | 0.6 | 0.55 | 111.0524 | 111.0524 | 111.0524 | 931 |
| 1729113900 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1729027500 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1728941100 | 110.45 | 0 | 0.00 | 110.45 | 110.45 | 110.45 | 0 |
| 1728681900 | 110.45 | 1.05 | 0.96 | 110.45 | 110.45 | 110.45 | 365 |
| 1728595560 | 109.4 | 0.87 | 0.80 | 109.4 | 109.4 | 109.4 | 785 |
| 1728508980 | 108.53 | 0 | 0.00 | 108.53 | 108.53 | 108.53 | 0 |
| 1728422580 | 108.53 | -0.68 | -0.62 | 108.53 | 108.53 | 108.53 | 17250 |
| 1728336000 | 109.21 | 0 | 0.00 | 109.21 | 109.21 | 109.21 | 197 |
| 1728077400 | 109.2053 | 0 | 0.00 | 109.2053 | 109.2053 | 109.2053 | 0 |
| 1727991000 | 109.2053 | 0 | 0.00 | 109.2053 | 109.2053 | 109.2053 | 0 |
| 1727904600 | 109.2053 | 0 | 0.00 | 109.2053 | 109.2053 | 109.2053 | 0 |
| 1727818200 | 109.2053 | 0 | 0.00 | 109.2053 | 109.2053 | 109.2053 | 0 |
| 1727731800 | 109.2053 | 0 | 0.00 | 109.2053 | 109.2053 | 109.2053 | 0 |
| 1727472600 | 109.2053 | 0 | 0.00 | 109.2053 | 109.2053 | 109.2053 | 0 |
| 1727386200 | 109.2053 | 0.6 | 0.55 | 109.2053 | 109.2053 | 109.2053 | 232 |
| 1727299200 | 108.6068 | 0 | 0.00 | 108.6068 | 108.6068 | 108.6068 | 0 |
| 1727212800 | 108.6068 | 0.17 | 0.16 | 108.6068 | 108.6068 | 108.6068 | 24531 |
| 1727126940 | 108.4351 | 2.01 | 1.89 | 108.4351 | 108.4351 | 108.4351 | 2245 |
| 1726842600 | 106.4242 | 0 | 0.00 | 106.4242 | 106.4242 | 106.4242 | 0 |
| 1726756200 | 106.4242 | 0 | 0.00 | 106.4242 | 106.4242 | 106.4242 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
