ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Vanguard Funds PLC S&5 500 (PK)

Vanguard Funds PLC S&5 500 (PK) (VNGDF)

111.3447
-3.84
( -3.33% )
Updated: 14:18:06
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1734560940115.18360.160.14114.935115.1836114.935685
1734474540115.027400.00115.0274115.0274115.02740
1734388140115.02740.130.11114.8425115.0274114.78761817
1734128940114.90.030.03115.2115.2114.94485
1734042480114.87-0.44-0.38115.474115.474114.8717974
1733955900115.31230.560.49115.2923115.3123115.29237286
1733869200114.75-0.45-0.39114.75114.75114.75926
1733782800115.2-0.28-0.25115.2115.8492115.21921
1733523600115.4839-0.05-0.04115.4839115.4839115.48397409
1733437500115.530.250.22115.53115.53115.53200
1733350980115.28120.610.54115.2812115.2812115.28122064
1733264700114.6676-0.74-0.64115115114.6676950
1733178180115.411.21.05115.41115.41115.411405
1732918200114.21390.010.01114.3428114.4852114.213918274
1732746540114.20280.50.44114.2028114.2028114.20281079
1732660140113.699-0.12-0.10113.699113.699113.699282
1732573560113.81440.820.72113.8144113.8144113.8144815
1732314000112.9992-0.2-0.18112.9992112.9992112.9992220
1732227900113.21.31.16113.2113.2113.2213
1732141740111.89750.610.55111.8975111.8975111.8975415
1732054800111.29-0.35-0.31111.29111.29111.2918837
1731968640111.63830.320.29111.6383111.6383111.6383710
1731709260111.32-2.46-2.16111.32111.32111.32221
1731622800113.7799-0.15-0.13113.7799113.7799113.77994845
1731536880113.927500.00113.9275113.9275113.92750
1731450480113.9275-0.39-0.34113.9275113.9275113.927510140
1731363600114.321600.00114.3216114.3216114.32160
1731104400114.32161.050.93113.3258114.3216113.32581104
1731018540113.26921.080.96113.2692113.2692113.26922036
1730931600112.18853.313.04112.0535112.1885111.9542485
1730845560108.875400.00108.8754108.8754108.87540
1730759160108.8754-0.11-0.11108.8754108.8754108.87543054
1730496180108.9900.00108.99108.99108.990
1730409780108.99-1.4-1.27108.99108.99108.991127
1730323500110.386800.00110.3868110.3868110.38680
1730237100110.386800.00110.3868110.3868110.38680
1730150700110.386800.00110.3868110.3868110.38680
1729891500110.38680.340.31110.3768110.3868110.37682714
1729805160110.05-0.69-0.63110.05110.4628110.059648
1729718700110.744600.00110.7446110.7446110.74460
1729632300110.7446-0.27-0.24110.7446110.7446110.74464495
1729545600111.0119-0.04-0.04111.0119111.0119111.0119592
1729286400111.052400.00111.0524111.0524111.05240
1729200000111.05240.60.55111.0524111.0524111.0524931
1729113900110.4500.00110.45110.45110.450
1729027500110.4500.00110.45110.45110.450
1728941100110.4500.00110.45110.45110.450
1728681900110.451.050.96110.45110.45110.45365
1728595560109.40.870.80109.4109.4109.4785
1728508980108.5300.00108.53108.53108.530
1728422580108.53-0.68-0.62108.53108.53108.5317250
1728336000109.2100.00109.21109.21109.21197
1728077400109.205300.00109.2053109.2053109.20530
1727991000109.205300.00109.2053109.2053109.20530
1727904600109.205300.00109.2053109.2053109.20530
1727818200109.205300.00109.2053109.2053109.20530
1727731800109.205300.00109.2053109.2053109.20530
1727472600109.205300.00109.2053109.2053109.20530
1727386200109.20530.60.55109.2053109.2053109.2053232
1727299200108.606800.00108.6068108.6068108.60680
1727212800108.60680.170.16108.6068108.6068108.606824531
1727126940108.43512.011.89108.4351108.4351108.43512245
1726842600106.424200.00106.4242106.4242106.42420
1726756200106.424200.00106.4242106.4242106.42420