Vanguard Funds PLC - Vanguard
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Dec 2023 |
USD |
4.439 |
4.449 |
4.439 |
4.443 |
4.443 |
+0.008 (+0.18%)
|
2 |
20 Dec 2023 |
USD |
4.463 |
4.463 |
4.4345 |
4.435 |
4.435 |
+0.002 (+0.04%)
|
9 |
19 Dec 2023 |
USD |
4.4333 |
4.4333 |
4.4333 |
4.4333 |
4.4333 |
+0.011 (+0.26%)
|
0 |
18 Dec 2023 |
USD |
4.448 |
4.448 |
4.406 |
4.422 |
4.422 |
-0.015 (-0.35%)
|
8 |
15 Dec 2023 |
USD |
4.436 |
4.4375 |
4.427 |
4.4375 |
4.4375 |
+0.007 (+0.16%)
|
7,457 |
14 Dec 2023 |
USD |
4.414 |
4.4305 |
4.404 |
4.4305 |
4.4305 |
+0.051 (+1.16%)
|
1,173 |
13 Dec 2023 |
USD |
4.3695 |
4.3795 |
4.3695 |
4.3795 |
4.3795 |
+0.026 (+0.59%)
|
395 |
12 Dec 2023 |
USD |
4.3385 |
4.3585 |
4.3385 |
4.3537 |
4.3537 |
-0 (-0.01%)
|
59 |
11 Dec 2023 |
USD |
4.3555 |
4.3565 |
4.354 |
4.354 |
4.354 |
-0.004 (-0.08%)
|
35,567 |
8 Dec 2023 |
USD |
4.384 |
4.384 |
4.344 |
4.3575 |
4.3575 |
-0.011 (-0.26%)
|
443 |
7 Dec 2023 |
USD |
4.377 |
4.377 |
4.369 |
4.369 |
4.369 |
-0.003 (-0.06%)
|
2 |
6 Dec 2023 |
USD |
4.3725 |
4.3725 |
4.3715 |
4.3715 |
4.3715 |
+0.016 (+0.36%)
|
206 |
5 Dec 2023 |
USD |
4.356 |
4.3605 |
4.35 |
4.3558 |
4.3558 |
+0.028 (+0.65%)
|
1,874 |
4 Dec 2023 |
USD |
4.356 |
4.356 |
4.3275 |
4.3275 |
4.3275 |
-0.005 (-0.12%)
|
285 |
1 Dec 2023 |
USD |
4.31 |
4.3327 |
4.31 |
4.3327 |
4.3327 |
+0.02 (+0.46%)
|
22 |
30 Nov 2023 |
USD |
4.3325 |
4.3325 |
4.3075 |
4.3128 |
4.3128 |
+0 (+0.01%)
|
6 |
29 Nov 2023 |
USD |
4.3145 |
4.318 |
4.3125 |
4.3125 |
4.3125 |
+0.026 (+0.61%)
|
8 |
28 Nov 2023 |
USD |
4.2805 |
4.2863 |
4.2715 |
4.2863 |
4.2863 |
+0.019 (+0.45%)
|
51 |
27 Nov 2023 |
USD |
4.247 |
4.267 |
4.247 |
4.267 |
4.267 |
+0.008 (+0.19%)
|
30 |
24 Nov 2023 |
USD |
4.2588 |
4.2588 |
4.2588 |
4.2588 |
4.2588 |
-0.007 (-0.16%)
|
0 |
23 Nov 2023 |
USD |
4.2655 |
4.2655 |
4.2655 |
4.2655 |
4.2655 |
+0.001 (+0.03%)
|
0 |
22 Nov 2023 |
USD |
4.271 |
4.271 |
4.2642 |
4.2642 |
4.2642 |
-0 (-0.01%)
|
1 |
21 Nov 2023 |
USD |
4.2645 |
4.2645 |
4.2645 |
4.2645 |
4.2645 |
+0.014 (+0.32%)
|
0 |
20 Nov 2023 |
USD |
4.239 |
4.2535 |
4.239 |
4.2508 |
4.2508 |
-0.002 (-0.04%)
|
9 |
17 Nov 2023 |
USD |
4.2525 |
4.2525 |
4.2525 |
4.2525 |
4.2525 |
+0.011 (+0.26%)
|
0 |
16 Nov 2023 |
USD |
4.2415 |
4.2415 |
4.2415 |
4.2415 |
4.2415 |
-0.005 (-0.11%)
|
0 |
15 Nov 2023 |
USD |
4.2462 |
4.2462 |
4.2462 |
4.2462 |
4.2462 |
-0.013 (-0.30%)
|
0 |
14 Nov 2023 |
USD |
4.209 |
4.2605 |
4.209 |
4.259 |
4.259 |
+0.047 (+1.12%)
|
38 |
13 Nov 2023 |
USD |
4.206 |
4.2175 |
4.203 |
4.2118 |
4.2118 |
-0.003 (-0.08%)
|
145 |
10 Nov 2023 |
USD |
4.2065 |
4.215 |
4.2065 |
4.215 |
4.215 |
-0.004 (-0.11%)
|
7 |