Vanguard Funds PLC S&5 500 (PK) (VNGDF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741641600 | 107.1093 | -1.87 | -1.72 | 107.59 | 107.59 | 107.0185 | 9122 |
| 1741386000 | 108.9798 | -1.93 | -1.74 | 108.5818 | 108.9798 | 108.5818 | 573 |
| 1741299600 | 110.9125 | 0 | 0.00 | 110.9125 | 110.9125 | 110.9125 | 0 |
| 1741213200 | 110.9125 | 0 | 0.00 | 110.9125 | 110.9125 | 110.9125 | 0 |
| 1741126800 | 110.9125 | -1.55 | -1.38 | 109.2228 | 110.9125 | 109.2228 | 15846 |
| 1741040760 | 112.46 | -0.21 | -0.19 | 112.46 | 112.46 | 112.46 | 254 |
| 1740781680 | 112.6736 | 0 | 0.00 | 112.6736 | 112.6736 | 112.6736 | 0 |
| 1740695280 | 112.6736 | 0 | 0.00 | 112.6736 | 112.6736 | 112.6736 | 0 |
| 1740608880 | 112.6736 | 0 | 0.00 | 112.6736 | 112.6736 | 112.6736 | 0 |
| 1740522480 | 112.6736 | -1.4 | -1.23 | 112.6736 | 113.3529 | 112.6736 | 349 |
| 1740435600 | 114.0773 | -0.58 | -0.51 | 114.7673 | 114.7673 | 114.0773 | 694 |
| 1740176400 | 114.6583 | -1.92 | -1.65 | 114.665 | 114.665 | 114.6583 | 646 |
| 1740090480 | 116.5799 | -0.1 | -0.08 | 116.5799 | 116.5799 | 116.5799 | 557 |
| 1740003960 | 116.675 | 1.26 | 1.09 | 116.675 | 116.675 | 116.675 | 2474 |
| 1739917320 | 115.4175 | 0 | 0.00 | 115.4175 | 115.4175 | 115.4175 | 0 |
| 1739571720 | 115.4175 | 0 | 0.00 | 115.4175 | 115.4175 | 115.4175 | 0 |
| 1739485320 | 115.4175 | 0.15 | 0.13 | 114.9225 | 115.46 | 114.9225 | 1679 |
| 1739398920 | 115.2708 | 0.5 | 0.44 | 115.2708 | 115.2708 | 115.2708 | 435 |
| 1739312940 | 114.7714 | -0.28 | -0.24 | 114.7714 | 114.7714 | 114.7714 | 149 |
| 1739226000 | 115.049 | 0.22 | 0.19 | 115.049 | 115.049 | 115.049 | 433 |
| 1738967160 | 114.8271 | -0.19 | -0.17 | 114.8271 | 114.8271 | 114.8271 | 1650 |
| 1738880400 | 115.02 | 0 | 0.00 | 115.02 | 115.02 | 115.02 | 0 |
| 1738794000 | 115.02 | 0.43 | 0.38 | 114.86 | 115.02 | 114.1127 | 891 |
| 1738708080 | 114.5853 | 0.19 | 0.16 | 114.2753 | 114.5853 | 114.2203 | 211002 |
| 1738621740 | 114.3991 | -1.24 | -1.07 | 113.06 | 114.3991 | 113.06 | 515 |
| 1738362000 | 115.6415 | 0.2 | 0.17 | 115.6415 | 115.6415 | 115.6415 | 164 |
| 1738276080 | 115.44 | 0.29 | 0.25 | 115.0568 | 115.44 | 115.0568 | 12755 |
| 1738189740 | 115.1468 | 0.61 | 0.54 | 114.87 | 115.3513 | 114.7553 | 2478 |
| 1738103280 | 114.533 | 0.67 | 0.59 | 114.533 | 114.533 | 114.533 | 1430 |
| 1738016820 | 113.8606 | -1.47 | -1.28 | 113.6656 | 114.0079 | 113.58 | 6877 |
| 1737757620 | 115.3313 | 0 | 0.00 | 115.3313 | 115.3313 | 115.3313 | 0 |
| 1737671220 | 115.3313 | -0.42 | -0.36 | 115.3237 | 115.3338 | 115.3237 | 23942 |
| 1737584640 | 115.75 | 0.8 | 0.70 | 115.75 | 115.75 | 115.75 | 51835 |
| 1737498540 | 114.951 | 2.21 | 1.96 | 114.951 | 114.951 | 114.951 | 950 |
| 1737152880 | 112.7436 | -0.15 | -0.14 | 112.7436 | 112.7436 | 112.7436 | 882 |
| 1737066120 | 112.8977 | 0 | 0.00 | 112.8977 | 112.8977 | 112.8977 | 0 |
| 1736979720 | 112.8977 | 1.94 | 1.75 | 112.5712 | 112.8977 | 112.4211 | 5600 |
| 1736893380 | 110.9576 | 1.33 | 1.21 | 110.9576 | 110.9576 | 110.9576 | 9439 |
| 1736806800 | 109.6323 | -1.4 | -1.26 | 109.6749 | 109.6749 | 109.6323 | 7700 |
| 1736547720 | 111.0281 | -1.36 | -1.21 | 110.51 | 112.0408 | 110.51 | 2944 |
| 1736375340 | 112.3914 | -0.08 | -0.07 | 112.3914 | 112.3914 | 112.3914 | 408 |
| 1736288940 | 112.47 | -0.65 | -0.58 | 113.18 | 113.18 | 111.8642 | 3579 |
| 1736202180 | 113.121 | 0 | 0.00 | 113.121 | 113.121 | 113.121 | 0 |
| 1735942980 | 113.121 | 1.46 | 1.31 | 113.121 | 113.121 | 113.121 | 1091 |
| 1735856700 | 111.6615 | -0.44 | -0.39 | 111.6109 | 111.6615 | 111.6109 | 7811 |
| 1735683960 | 112.1035 | -1.15 | -1.01 | 112 | 112.3477 | 111.8167 | 1640 |
| 1735597200 | 113.2515 | 0 | 0.00 | 113.2515 | 113.2515 | 113.2515 | 0 |
| 1735338000 | 113.2515 | -0.31 | -0.27 | 113.1246 | 113.4099 | 113.1246 | 4583 |
| 1735252020 | 113.5598 | -0.73 | -0.64 | 113.5598 | 113.5598 | 113.5598 | 258 |
| 1735078200 | 114.2924 | 1.52 | 1.35 | 114.1469 | 114.2924 | 114.07 | 4777 |
| 1734992400 | 112.7736 | 0.43 | 0.38 | 112.7736 | 112.7736 | 112.7736 | 1134 |
| 1734733200 | 112.3438 | 1 | 0.90 | 112.3413 | 112.3438 | 112.3413 | 22535 |
| 1734646800 | 111.3447 | -3.84 | -3.33 | 112.2987 | 112.2987 | 111.3447 | 7065 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
