Vanguard Funds PLC S&5 500 (PK) (VNGDF)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714080300 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1713993900 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1713907500 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1713821100 | 94.25 | 0 | 0.00 | 94.25 | 94.25 | 94.25 | 0 |
| 1713561900 | 94.25 | -1.07 | -1.12 | 94.3794 | 94.6527 | 94.25 | 1208 |
| 1713475500 | 95.32 | -0.38 | -0.40 | 95.32 | 95.32 | 95.32 | 4380 |
| 1713389100 | 95.7014 | 0.14 | 0.14 | 95.7014 | 95.8162 | 95.7014 | 1929 |
| 1713302940 | 95.5651 | -0.87 | -0.90 | 95.7571 | 95.8945 | 95.5651 | 5347 |
| 1713216000 | 96.4323 | -0.82 | -0.85 | 96.4323 | 97.6829 | 96.4323 | 1304 |
| 1712957160 | 97.2556 | -0.61 | -0.62 | 97.59 | 97.59 | 97.2556 | 1269 |
| 1712870400 | 97.8649 | 0 | 0.00 | 97.8649 | 97.8649 | 97.8649 | 0 |
| 1712784000 | 97.8649 | -0.88 | -0.90 | 97.5412 | 98.5787 | 97.5412 | 2827 |
| 1712698140 | 98.7494 | 0.51 | 0.52 | 98.7494 | 98.7494 | 98.7194 | 10297 |
| 1712611200 | 98.2386 | -0.01 | -0.01 | 98.2386 | 98.2386 | 98.2386 | 161 |
| 1712352000 | 98.2467 | -0.94 | -0.95 | 98.2467 | 98.2467 | 97.8756 | 329 |
| 1712265780 | 99.1842 | 0.56 | 0.57 | 99.1842 | 99.1842 | 99.1842 | 176 |
| 1712179500 | 98.62 | -0.14 | -0.14 | 98.62 | 98.62 | 98.62 | 660 |
| 1712092980 | 98.7579 | -1.02 | -1.02 | 98.7579 | 98.7579 | 98.7579 | 612 |
| 1712006400 | 99.773 | 0 | 0.00 | 99.773 | 99.773 | 99.773 | 0 |
| 1711660800 | 99.773 | 0.97 | 0.98 | 99.773 | 99.773 | 99.773 | 306 |
| 1711574580 | 98.8025 | 0.1 | 0.10 | 98.8025 | 99.0395 | 98.8025 | 7293 |
| 1711488540 | 98.7023 | 0.06 | 0.06 | 98.7023 | 98.7023 | 98.7023 | 2068 |
| 1711401600 | 98.6467 | -0.64 | -0.64 | 98.9055 | 99.3223 | 98.6467 | 8018 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
