Vanguard Funds PLC - Vanguard
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
2 Sep 2022 |
USD |
4.455 |
4.455 |
4.449 |
4.449 |
4.449 |
+0.035 (+0.79%)
|
102 |
1 Sep 2022 |
USD |
4.414 |
4.414 |
4.414 |
4.414 |
4.414 |
-0.048 (-1.07%)
|
0 |
31 Aug 2022 |
USD |
4.501 |
4.501 |
4.4618 |
4.4618 |
4.4618 |
-0.009 (-0.21%)
|
347 |
30 Aug 2022 |
USD |
4.493 |
4.493 |
4.466 |
4.471 |
4.471 |
-0.034 (-0.75%)
|
12,298 |
26 Aug 2022 |
USD |
4.5047 |
4.5047 |
4.5047 |
4.5047 |
4.5047 |
-0.008 (-0.18%)
|
0 |
25 Aug 2022 |
USD |
4.513 |
4.513 |
4.513 |
4.513 |
4.513 |
+0.019 (+0.43%)
|
0 |
24 Aug 2022 |
USD |
4.4938 |
4.4938 |
4.4938 |
4.4938 |
4.4938 |
-0.019 (-0.43%)
|
0 |
23 Aug 2022 |
USD |
4.513 |
4.513 |
4.513 |
4.513 |
4.513 |
+0.006 (+0.14%)
|
0 |
22 Aug 2022 |
USD |
4.5185 |
4.5185 |
4.5015 |
4.5068 |
4.5068 |
-0.01 (-0.23%)
|
2,400 |
19 Aug 2022 |
USD |
4.517 |
4.517 |
4.517 |
4.517 |
4.517 |
-0.058 (-1.26%)
|
0 |
18 Aug 2022 |
USD |
4.5747 |
4.5747 |
4.5747 |
4.5747 |
4.5747 |
+0.021 (+0.46%)
|
0 |
17 Aug 2022 |
USD |
4.5705 |
4.5705 |
4.548 |
4.5537 |
4.5537 |
-0.037 (-0.81%)
|
310 |
16 Aug 2022 |
USD |
4.5907 |
4.5907 |
4.5907 |
4.5907 |
4.5907 |
-0.025 (-0.54%)
|
0 |
15 Aug 2022 |
USD |
4.626 |
4.626 |
4.6155 |
4.6155 |
4.6155 |
+0.015 (+0.33%)
|
10 |
12 Aug 2022 |
USD |
4.568 |
4.6002 |
4.568 |
4.6002 |
4.6002 |
+0.008 (+0.17%)
|
104 |
11 Aug 2022 |
USD |
4.589 |
4.5922 |
4.589 |
4.5922 |
4.5922 |
-0.013 (-0.28%)
|
27 |
10 Aug 2022 |
USD |
4.6205 |
4.6205 |
4.6052 |
4.6052 |
4.6052 |
+0.023 (+0.50%)
|
79 |
9 Aug 2022 |
USD |
4.5823 |
4.5823 |
4.5823 |
4.5823 |
4.5823 |
-0.017 (-0.37%)
|
0 |
8 Aug 2022 |
USD |
4.614 |
4.614 |
4.5995 |
4.5995 |
4.5995 |
+0.035 (+0.77%)
|
3,815 |
5 Aug 2022 |
USD |
4.5643 |
4.5643 |
4.5643 |
4.5643 |
4.5643 |
-0.044 (-0.96%)
|
0 |
4 Aug 2022 |
USD |
4.592 |
4.636 |
4.592 |
4.6085 |
4.6085 |
+0.008 (+0.17%)
|
194 |
3 Aug 2022 |
USD |
4.597 |
4.6007 |
4.597 |
4.6007 |
4.6007 |
-0.024 (-0.53%)
|
1,366 |
2 Aug 2022 |
USD |
4.625 |
4.625 |
4.625 |
4.625 |
4.625 |
-0.007 (-0.15%)
|
0 |
1 Aug 2022 |
USD |
4.6318 |
4.6318 |
4.6318 |
4.6318 |
4.6318 |
+0.011 (+0.24%)
|
0 |
29 Jul 2022 |
USD |
4.6208 |
4.6208 |
4.6208 |
4.6208 |
4.6208 |
+0.004 (+0.08%)
|
0 |
28 Jul 2022 |
USD |
4.6173 |
4.6173 |
4.6173 |
4.6173 |
4.6173 |
+0.028 (+0.62%)
|
0 |
27 Jul 2022 |
USD |
4.579 |
4.5965 |
4.579 |
4.589 |
4.589 |
+0.021 (+0.47%)
|
31,716 |
26 Jul 2022 |
USD |
4.559 |
4.5675 |
4.559 |
4.5675 |
4.5675 |
-0.003 (-0.06%)
|
1,747 |
25 Jul 2022 |
USD |
4.556 |
4.5702 |
4.556 |
4.5702 |
4.5702 |
-0.011 (-0.23%)
|
2,503 |
22 Jul 2022 |
USD |
4.58 |
4.59 |
4.58 |
4.5808 |
4.5808 |
+0.051 (+1.14%)
|
7,665 |