Vanguard Funds PLC S&P 500 UCITS ETF (PK) (VGFPF)
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 |
|---|---|---|---|---|---|---|---|
| 1721856480 | 103.7623 | -1.42 | -1.35 | 103.7623 | 104.5541 | 103.7623 | 2453 |
| 1721770140 | 105.18 | -0.08 | -0.07 | 105.75 | 105.75 | 105.18 | 2876 |
| 1721683560 | 105.2567 | 0 | 0.00 | 105.2567 | 105.2567 | 105.2567 | 0 |
| 1721424360 | 105.2567 | 0 | 0.00 | 105.2567 | 105.2567 | 105.2567 | 0 |
| 1721337960 | 105.2567 | -0.87 | -0.82 | 105.2567 | 105.2567 | 105.2567 | 2811 |
| 1721251320 | 106.1237 | -0.02 | -0.02 | 106.2638 | 106.2638 | 106 | 4639 |
| 1721165280 | 106.1455 | 0 | 0.00 | 106.1455 | 106.1455 | 106.1455 | 0 |
| 1721078880 | 106.1455 | 0 | 0.00 | 106.1455 | 106.1455 | 106.1455 | 0 |
| 1720819680 | 106.1455 | 0 | 0.00 | 106.1455 | 106.1455 | 106.1455 | 0 |
| 1720733280 | 106.1455 | 0 | 0.00 | 106.1455 | 106.1455 | 106.1455 | 0 |
| 1720646880 | 106.1455 | 0.62 | 0.59 | 106.1455 | 106.1455 | 106.1455 | 4069 |
| 1720560000 | 105.5233 | 0 | 0.00 | 105.5233 | 105.5233 | 105.5233 | 0 |
| 1720473600 | 105.5233 | 0.96 | 0.92 | 105.5233 | 105.5233 | 105.5233 | 8486 |
| 1720213800 | 104.56 | 0 | 0.00 | 104.56 | 104.56 | 104.56 | 0 |
| 1720041000 | 104.56 | 0.42 | 0.40 | 104.56 | 104.56 | 104.2922 | 355 |
| 1719955740 | 104.14 | 0.18 | 0.17 | 104.14 | 104.14 | 104.14 | 290 |
| 1719869220 | 103.96 | 0 | 0.00 | 103.96 | 103.96 | 103.96 | 0 |
| 1719610020 | 103.96 | 0.55 | 0.53 | 103.96 | 103.96 | 103.96 | 434 |
| 1719523740 | 103.413 | 0 | 0.00 | 103.413 | 103.413 | 103.413 | 0 |
| 1719437340 | 103.413 | 0 | 0.00 | 103.413 | 103.413 | 103.413 | 0 |
| 1719350940 | 103.413 | 0 | 0.00 | 103.413 | 103.413 | 103.413 | 0 |
| 1719264540 | 103.413 | -0.3 | -0.29 | 103.413 | 103.413 | 103.413 | 1798 |
| 1719005220 | 103.7133 | -0.29 | -0.28 | 103.7133 | 103.7133 | 103.7133 | 14466 |
| 1718918640 | 104.0024 | 0.14 | 0.14 | 104.0024 | 104.0024 | 104.0024 | 5382 |
| 1718746140 | 103.86 | 1.03 | 1.00 | 103.58 | 103.86 | 103.58 | 402 |
| 1718659500 | 102.8325 | 0 | 0.00 | 102.8325 | 102.8325 | 102.8325 | 0 |
| 1718400300 | 102.8325 | 0.43 | 0.42 | 102.8325 | 102.8325 | 102.8325 | 1200 |
| 1718314140 | 102.4 | 0.8 | 0.79 | 102.4 | 102.4 | 102.4 | 40353 |
| 1718227740 | 101.6 | 0 | 0.00 | 101.6 | 101.6 | 101.6 | 0 |
| 1718141340 | 101.6 | 1.89 | 1.90 | 101.6 | 101.6 | 101.6 | 9048 |
| 1718055000 | 99.71 | 0 | 0.00 | 99.71 | 99.71 | 99.71 | 0 |
| 1717795800 | 99.71 | 0 | 0.00 | 99.71 | 99.71 | 99.71 | 0 |
| 1717709400 | 99.71 | 0 | 0.00 | 99.71 | 99.71 | 99.71 | 13450 |
| 1717622760 | 99.71 | 0 | 0.00 | 99.71 | 99.71 | 99.71 | 0 |
| 1717536360 | 99.71 | 1.18 | 1.19 | 99.71 | 99.71 | 99.71 | 5555 |
| 1717450140 | 98.5348 | 0 | 0.00 | 98.5348 | 98.5348 | 98.5348 | 0 |
| 1717190940 | 98.5348 | -0.72 | -0.73 | 98.5348 | 98.5348 | 98.5348 | 1500 |
| 1717104540 | 99.2597 | -0.74 | -0.74 | 99.2597 | 99.2597 | 99.2597 | 8072 |
| 1717018140 | 100 | 0 | 0.00 | 100 | 100 | 100 | 0 |
| 1716931740 | 100 | -0.39 | -0.39 | 100 | 100 | 100 | 954 |
| 1716585840 | 100.3902 | 0.08 | 0.08 | 100.3902 | 100.3902 | 100.3902 | 2709 |
| 1716499740 | 100.3102 | 0.22 | 0.22 | 100.3102 | 100.3102 | 100.3102 | 1044 |
| 1716412800 | 100.09 | -0.32 | -0.32 | 100.5703 | 100.5703 | 100.09 | 8860 |
| 1716326940 | 100.4102 | -0.44 | -0.44 | 100.4102 | 100.4102 | 100.4102 | 17000 |
| 1716240180 | 100.8546 | 0.68 | 0.68 | 100.8546 | 100.8546 | 100.8546 | 159 |
| 1715981340 | 100.1701 | -0.06 | -0.06 | 100.1701 | 100.1701 | 100.1701 | 240 |
| 1715894940 | 100.2298 | 1.58 | 1.60 | 100.2298 | 100.2298 | 100.2298 | 101 |
| 1715808540 | 98.6493 | 0 | 0.00 | 98.6493 | 98.6493 | 98.6493 | 0 |
| 1715722140 | 98.6493 | -0.01 | -0.01 | 98.6493 | 98.6493 | 98.6493 | 121 |
| 1715635200 | 98.6606 | 0.11 | 0.12 | 98.6606 | 98.6606 | 98.6606 | 2918 |
| 1715376120 | 98.5457 | 0 | 0.00 | 98.5457 | 98.5457 | 98.5457 | 0 |
| 1715289720 | 98.5457 | 0.36 | 0.36 | 98.5457 | 98.5457 | 98.5457 | 759 |
| 1715203200 | 98.1905 | 0.17 | 0.17 | 97.881 | 98.1905 | 97.881 | 1162 |
| 1715117340 | 98.02 | 2.74 | 2.88 | 98.0791 | 98.33 | 97.991 | 17091 |
| 1715030940 | 95.2782 | 0 | 0.00 | 95.2782 | 95.2782 | 95.2782 | 0 |
| 1714771740 | 95.2782 | 0 | 0.00 | 95.2782 | 95.2782 | 95.2782 | 0 |
| 1714685340 | 95.2782 | -1.4 | -1.45 | 95.2171 | 95.2782 | 95.2171 | 1345 |
| 1714599000 | 96.6779 | 0 | 0.00 | 96.6779 | 96.6779 | 96.6779 | 0 |
| 1714512600 | 96.6779 | 0 | 0.00 | 96.6779 | 96.6779 | 96.6779 | 0 |
| 1714425780 | 96.6779 | 0 | 0.00 | 96.6779 | 96.6779 | 96.6779 | 0 |
| 1714166580 | 96.6779 | 2.14 | 2.26 | 96.1019 | 96.6779 | 95.9136 | 8817 |
| 1714080300 | 94.5373 | -1.01 | -1.06 | 94.57 | 95.1756 | 94.5327 | 54442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
