Vanguard Funds PLC - Vanguard
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Mar 2024 |
USD |
4.7595 |
4.7595 |
4.7595 |
4.7595 |
4.7595 |
+0.021 (+0.45%)
|
62,100 |
4 Mar 2024 |
USD |
4.738 |
4.738 |
4.738 |
4.738 |
4.738 |
+0.004 (+0.07%)
|
2 |
1 Mar 2024 |
USD |
4.727 |
4.7345 |
4.715 |
4.7345 |
4.7345 |
+0.007 (+0.15%)
|
833,366 |
29 Feb 2024 |
USD |
4.7275 |
4.7275 |
4.7275 |
4.7275 |
4.7275 |
+0.009 (+0.19%)
|
0 |
28 Feb 2024 |
USD |
4.715 |
4.7183 |
4.7117 |
4.7183 |
4.7183 |
-0.004 (-0.08%)
|
496,985 |
27 Feb 2024 |
USD |
4.736 |
4.736 |
4.722 |
4.722 |
4.722 |
-0.008 (-0.17%)
|
118 |
26 Feb 2024 |
USD |
4.7302 |
4.7302 |
4.7302 |
4.7302 |
4.7302 |
-0.017 (-0.35%)
|
0 |
23 Feb 2024 |
USD |
4.731 |
4.747 |
4.722 |
4.747 |
4.747 |
+0.015 (+0.31%)
|
869 |
22 Feb 2024 |
USD |
4.7283 |
4.7322 |
4.7283 |
4.7322 |
4.7322 |
+0.011 (+0.23%)
|
5,274 |
21 Feb 2024 |
USD |
4.7215 |
4.7215 |
4.7215 |
4.7215 |
4.7215 |
-0.005 (-0.11%)
|
0 |
20 Feb 2024 |
USD |
4.7265 |
4.7265 |
4.7265 |
4.7265 |
4.7265 |
+0.011 (+0.22%)
|
0 |
19 Feb 2024 |
USD |
4.716 |
4.716 |
4.716 |
4.716 |
4.716 |
-0.002 (-0.04%)
|
0 |
16 Feb 2024 |
USD |
4.718 |
4.718 |
4.718 |
4.718 |
4.718 |
-0.003 (-0.05%)
|
0 |
15 Feb 2024 |
USD |
4.7205 |
4.7205 |
4.7205 |
4.7205 |
4.7205 |
+0.004 (+0.09%)
|
17,200 |
14 Feb 2024 |
USD |
4.7162 |
4.7162 |
4.7162 |
4.7162 |
4.7162 |
+0.004 (+0.09%)
|
0 |
13 Feb 2024 |
USD |
4.712 |
4.712 |
4.712 |
4.712 |
4.712 |
-0.022 (-0.46%)
|
0 |
12 Feb 2024 |
USD |
4.7337 |
4.7337 |
4.7337 |
4.7337 |
4.7337 |
0.0 (0.0%)
|
0 |
9 Feb 2024 |
USD |
4.7337 |
4.7337 |
4.7337 |
4.7337 |
4.7337 |
-0.004 (-0.09%)
|
0 |
8 Feb 2024 |
USD |
4.738 |
4.738 |
4.738 |
4.738 |
4.738 |
-0.015 (-0.31%)
|
0 |
7 Feb 2024 |
USD |
4.7527 |
4.7527 |
4.7527 |
4.7527 |
4.7527 |
+0.008 (+0.17%)
|
0 |
6 Feb 2024 |
USD |
4.737 |
4.7445 |
4.737 |
4.7445 |
4.7445 |
-0.001 (-0.01%)
|
4 |
5 Feb 2024 |
USD |
4.753 |
4.7535 |
4.732 |
4.745 |
4.745 |
-0.019 (-0.41%)
|
11,034 |
2 Feb 2024 |
USD |
4.7875 |
4.7875 |
4.7645 |
4.7645 |
4.7645 |
-0.042 (-0.86%)
|
44,978 |
1 Feb 2024 |
USD |
4.803 |
4.806 |
4.7984 |
4.806 |
4.806 |
+0.029 (+0.62%)
|
3,032 |
31 Jan 2024 |
USD |
4.763 |
4.7765 |
4.7625 |
4.7765 |
4.7765 |
+0.021 (+0.43%)
|
826 |
30 Jan 2024 |
USD |
4.756 |
4.756 |
4.756 |
4.756 |
4.756 |
-0.007 (-0.15%)
|
0 |
29 Jan 2024 |
USD |
4.761 |
4.763 |
4.751 |
4.763 |
4.763 |
+0.015 (+0.33%)
|
1,530 |
26 Jan 2024 |
USD |
4.7475 |
4.7475 |
4.7475 |
4.7475 |
4.7475 |
0.0 (0.0%)
|
0 |
25 Jan 2024 |
USD |
4.7355 |
4.7475 |
4.7355 |
4.7475 |
4.7475 |
+0.01 (+0.20%)
|
7,139 |
24 Jan 2024 |
USD |
4.7378 |
4.7378 |
4.7378 |
4.7378 |
4.7378 |
+0.01 (+0.21%)
|
4 |