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

Vanguard Funds Plc (OP: VNGDF )

114.32 +1.05 (+0.93%)
Streaming Delayed Price Updated: 2:21 PM EST, Nov 8, 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 (%)
Feb 28, 2022 82.90 82.90 82.90 82.90 2,496 +3.40(+4.28%)
Feb 24, 2022 79.50 0 -2.05(-2.51%)
Feb 23, 2022 81.66 82.00 81.55 81.55 8,062 -0.43(-0.52%)
Feb 22, 2022 81.98 81.98 81.98 81.98 6,697 -1.92(-2.29%)
Feb 16, 2022 83.90 0 -3.50(-4.00%)
Feb 10, 2022 87.40 1,678 +0.40(+0.46%)
Feb 09, 2022 86.81 87.00 86.81 87.00 2,811 +2.11(+2.49%)
Feb 08, 2022 84.86 84.89 84.86 84.89 2,501 -1.06(-1.23%)
Feb 07, 2022 85.58 85.95 85.55 85.95 9,666 +0.66(+0.77%)
Feb 04, 2022 85.29 85.29 85.29 85.29 3,385 -1.36(-1.57%)
Feb 02, 2022 86.65 86.65 86.65 86.65 3,510 +2.78(+3.32%)
Jan 31, 2022 83.87 6,442 +2.24(+2.75%)
Jan 28, 2022 81.63 81.63 81.63 81.63 3,590 -1.92(-2.29%)
Jan 27, 2022 83.43 83.91 83.43 83.55 4,712 -1.95(-2.29%)
Jan 26, 2022 83.66 85.50 83.56 85.50 7,124 +2.95(+3.57%)
Jan 25, 2022 82.50 82.55 82.10 82.55 8,457 -0.75(-0.90%)
Jan 24, 2022 81.85 83.30 81.33 83.30 9,775 -1.60(-1.88%)
Jan 21, 2022 84.75 85.10 84.75 84.90 5,960 -2.48(-2.84%)
Jan 18, 2022 87.38 0 -2.50(-2.79%)
Jan 12, 2022 89.88 0 +1.14(+1.28%)
Jan 11, 2022 88.17 88.83 88.17 88.75 8,697 +0.75(+0.85%)
Jan 10, 2022 88.00 88.00 88.00 88.00 7,545 -0.50(-0.56%)
Jan 07, 2022 88.50 88.50 88.50 88.50 1,589 -2.69(-2.95%)
Jan 04, 2022 91.19 91.19 91.19 1 +0.21(+0.23%)
Dec 29, 2021 90.98 90.98 90.98 0 +1.28(+1.43%)
Dec 23, 2021 89.70 89.70 89.70 0 +2.43(+2.79%)
Dec 21, 2021 87.27 87.27 87.27 0 -1.26(-1.42%)
Dec 14, 2021 88.52 88.52 88.52 0 -0.55(-0.62%)
Dec 09, 2021 89.07 89.07 89.07 50 -0.23(-0.26%)
Dec 07, 2021 89.30 89.30 89.30 5 +2.55(+2.94%)
Dec 06, 2021 86.75 86.75 86.75 86.75 1,600 -1.75(-1.98%)
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.