Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Funds Plc (OP: VNGDF )

100.40 +0.18 (+0.18%)
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 63.00 63.00 63.00 0 -2.05(-3.15%)
Oct 23, 2020 65.05 65.05 65.05 0 +0.00(+0.00%)
Oct 22, 2020 65.05 65.05 65.05 65.05 492 -0.51(-0.78%)
Oct 21, 2020 65.36 65.36 65.56 208 +0.20(+0.30%)
Oct 20, 2020 66.65 66.65 65.36 345 -1.29(-1.93%)
Oct 16, 2020 66.65 66.65 66.65 0 +0.15(+0.23%)
Oct 14, 2020 66.50 66.50 66.50 0 +2.49(+3.89%)
Oct 05, 2020 64.01 64.01 64.01 0 +0.00(+0.00%)
Oct 02, 2020 64.01 64.01 64.01 64.01 2,050 +0.00(+0.00%)
Oct 01, 2020 61.60 64.01 61.60 64.01 71,637 +2.31(+3.75%)
Sep 30, 2020 63.77 63.77 61.70 61.70 3,490 -1.66(-2.63%)
Sep 23, 2020 63.36 63.36 63.36 0 +1.58(+2.56%)
Sep 21, 2020 61.78 61.78 61.78 0 -1.82(-2.85%)
Sep 17, 2020 63.60 63.60 63.60 0 -0.90(-1.40%)
Sep 09, 2020 64.50 64.50 64.50 0 -3.13(-4.63%)
Sep 08, 2020 67.63 67.63 67.63 750 +0.00(+0.00%)
Sep 04, 2020 67.63 67.63 67.63 60 +0.00(+0.00%)
Sep 03, 2020 67.60 67.63 67.56 67.63 29,714 +1.63(+2.47%)
Aug 31, 2020 66.00 66.00 66.00 0 -0.54(-0.82%)
Aug 28, 2020 65.06 65.06 66.54 1,014 +1.48(+2.27%)
Aug 27, 2020 65.06 65.06 65.06 3,800 +0.00(+0.00%)
Aug 24, 2020 65.06 65.06 65.06 0 +1.16(+1.82%)
Aug 21, 2020 64.32 64.32 63.90 63.90 33,300 -0.56(-0.87%)
Aug 18, 2020 64.46 64.46 64.46 0 -0.19(-0.29%)
Aug 17, 2020 64.65 64.65 64.65 64.65 160 +0.49(+0.77%)
Aug 13, 2020 64.16 64.16 64.16 0 +2.16(+3.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.