Vanguard Funds PLC S&5 500 (PK) (VNGDF)
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 |
|---|---|---|---|---|---|---|---|
| 1721856360 | 106.5358 | 0 | 0.00 | 106.5358 | 106.5358 | 106.5358 | 0 |
| 1721769960 | 106.5358 | 0 | 0.00 | 106.5358 | 106.5358 | 106.5358 | 0 |
| 1721683560 | 106.5358 | 0 | 0.00 | 106.5358 | 106.5358 | 106.5358 | 0 |
| 1721424360 | 106.5358 | 0 | 0.00 | 106.5358 | 106.5358 | 106.5358 | 0 |
| 1721337960 | 106.5358 | 0.3 | 0.28 | 106.5333 | 106.5358 | 106.5333 | 1595 |
| 1721251320 | 106.24 | 2.08 | 2.00 | 106.4683 | 106.9812 | 106.24 | 533 |
| 1721165340 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1721078940 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720819740 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720733340 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720646940 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720560540 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720474140 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720214940 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1720042140 | 104.16 | 0 | 0.00 | 104.16 | 104.16 | 104.16 | 0 |
| 1719955740 | 104.16 | 0.66 | 0.64 | 103.7 | 104.16 | 103.7 | 4049 |
| 1719869220 | 103.5 | 0 | 0.00 | 103.5 | 103.5 | 103.5 | 0 |
| 1719610020 | 103.5 | -0.1 | -0.10 | 103.5 | 103.5 | 103.5 | 4570 |
| 1719523440 | 103.6 | 0 | 0.00 | 103.6 | 103.6 | 103.6 | 0 |
| 1719437040 | 103.6 | 1.8 | 1.77 | 100 | 103.6 | 100 | 7077 |
| 1719350940 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1719264540 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1719005340 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718918940 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718746140 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718659740 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718400540 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718314140 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718227740 | 101.8 | 0 | 0.00 | 101.8 | 101.8 | 101.8 | 0 |
| 1718141340 | 101.8 | 0.28 | 0.28 | 101.8 | 101.8 | 101.8 | 1620 |
| 1718055000 | 101.52 | 0 | 0.00 | 101.52 | 101.52 | 101.52 | 0 |
| 1717795800 | 101.52 | 1.12 | 1.12 | 101.52 | 101.52 | 101.52 | 767 |
| 1717709400 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 997 |
| 1717622940 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 0 |
| 1717536540 | 100.4 | 0 | 0.00 | 100.4 | 100.4 | 100.4 | 0 |
| 1717450140 | 100.4 | 0.18 | 0.18 | 100.4 | 100.4497 | 100.4 | 3886 |
| 1717190820 | 100.2162 | 0 | 0.00 | 100.2162 | 100.2162 | 100.2162 | 0 |
| 1717104420 | 100.2162 | 0 | 0.00 | 100.2162 | 100.2162 | 100.2162 | 0 |
| 1717018020 | 100.2162 | -0.58 | -0.57 | 100.2162 | 100.5054 | 100.2162 | 951 |
| 1716931740 | 100.7942 | 0.96 | 0.97 | 100.7942 | 100.7942 | 100.7942 | 17558 |
| 1716586140 | 99.83 | 0 | 0.00 | 99.83 | 99.83 | 99.83 | 0 |
| 1716499740 | 99.83 | -0.77 | -0.77 | 99.83 | 101.3862 | 99.83 | 2266 |
| 1716413340 | 100.6 | 0 | 0.00 | 100.6 | 100.6 | 100.6 | 0 |
| 1716326940 | 100.6 | -0.46 | -0.46 | 100.6 | 100.6768 | 100.6 | 4118 |
| 1716240180 | 101.0635 | 0.56 | 0.56 | 101.0635 | 101.0635 | 101.0635 | 806 |
| 1715981340 | 100.5022 | -0.4 | -0.39 | 100.5022 | 100.5022 | 100.5022 | 693 |
| 1715894940 | 100.9 | 1.59 | 1.60 | 100.89 | 100.9 | 100.89 | 1310 |
| 1715808540 | 99.3105 | 0 | 0.00 | 99.3105 | 99.3105 | 99.3105 | 0 |
| 1715722140 | 99.3105 | -0.09 | -0.09 | 99.18 | 99.4143 | 99.18 | 5898 |
| 1715635200 | 99.4 | 1.02 | 1.03 | 99.4 | 99.4 | 99.4 | 106 |
| 1715376540 | 98.3835 | 0 | 0.00 | 98.3835 | 98.3835 | 98.3835 | 0 |
| 1715290140 | 98.3835 | 0 | 0.00 | 98.3835 | 98.3835 | 98.3835 | 0 |
| 1715203740 | 98.3835 | 0 | 0.00 | 98.3835 | 98.3835 | 98.3835 | 0 |
| 1715117340 | 98.3835 | 1.16 | 1.19 | 98.3835 | 98.3835 | 98.3835 | 250 |
| 1715030940 | 97.2236 | 0 | 0.00 | 97.2236 | 97.2236 | 97.2236 | 0 |
| 1714771740 | 97.2236 | 1.88 | 1.98 | 97.2236 | 97.2236 | 97.2236 | 210 |
| 1714685340 | 95.34 | -0.09 | -0.09 | 95.1593 | 95.34 | 95.1593 | 1947 |
| 1714598400 | 95.43 | -0.18 | -0.19 | 95.43 | 95.43 | 95.43 | 164 |
| 1714512600 | 95.61 | -0.98 | -1.01 | 96.8585 | 96.8585 | 95.61 | 13712 |
| 1714425780 | 96.59 | 0 | 0.00 | 96.59 | 96.59 | 96.59 | 0 |
| 1714166580 | 96.59 | 2.34 | 2.48 | 96.59 | 96.59 | 96.59 | 1577 |
| 1714051800 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
