Vanguard Funds PLC - Vanguard
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
3 Nov 2023 |
USD |
4.474 |
4.5077 |
4.474 |
4.5077 |
4.5077 |
+0.034 (+0.76%)
|
65 |
2 Nov 2023 |
USD |
4.468 |
4.4737 |
4.468 |
4.4737 |
4.4737 |
+0.035 (+0.80%)
|
27 |
1 Nov 2023 |
USD |
4.4383 |
4.4383 |
4.4383 |
4.4383 |
4.4383 |
+0.01 (+0.22%)
|
0 |
31 Oct 2023 |
USD |
4.4285 |
4.4285 |
4.4285 |
4.4285 |
4.4285 |
+0.018 (+0.42%)
|
34,500 |
30 Oct 2023 |
USD |
4.4185 |
4.4185 |
4.41 |
4.41 |
4.41 |
-0.005 (-0.11%)
|
552 |
27 Oct 2023 |
USD |
4.4265 |
4.4265 |
4.415 |
4.415 |
4.415 |
+0.008 (+0.17%)
|
12 |
26 Oct 2023 |
USD |
4.4073 |
4.4073 |
4.4073 |
4.4073 |
4.4073 |
+0.003 (+0.06%)
|
0 |
25 Oct 2023 |
USD |
4.4047 |
4.4047 |
4.4047 |
4.4047 |
4.4047 |
-0.01 (-0.23%)
|
0 |
24 Oct 2023 |
USD |
4.4205 |
4.4225 |
4.4147 |
4.4147 |
4.4147 |
+0.009 (+0.19%)
|
84 |
23 Oct 2023 |
USD |
4.3735 |
4.4062 |
4.3735 |
4.4062 |
4.4062 |
+0.016 (+0.37%)
|
65 |
20 Oct 2023 |
USD |
4.39 |
4.39 |
4.39 |
4.39 |
4.39 |
-0.002 (-0.05%)
|
0 |
19 Oct 2023 |
USD |
4.392 |
4.392 |
4.392 |
4.392 |
4.392 |
0.0 (0.0%)
|
0 |
18 Oct 2023 |
USD |
4.392 |
4.392 |
4.392 |
4.392 |
4.392 |
-0.014 (-0.32%)
|
0 |
17 Oct 2023 |
USD |
4.406 |
4.406 |
4.406 |
4.406 |
4.406 |
-0.032 (-0.72%)
|
23,887 |
16 Oct 2023 |
USD |
4.438 |
4.438 |
4.438 |
4.438 |
4.438 |
-0.007 (-0.17%)
|
0 |
13 Oct 2023 |
USD |
4.4455 |
4.4455 |
4.4455 |
4.4455 |
4.4455 |
+0.001 (+0.02%)
|
0 |
12 Oct 2023 |
USD |
4.4447 |
4.4447 |
4.4447 |
4.4447 |
4.4447 |
-0.015 (-0.33%)
|
0 |
11 Oct 2023 |
USD |
4.4592 |
4.4592 |
4.4592 |
4.4592 |
4.4592 |
+0.012 (+0.27%)
|
0 |
10 Oct 2023 |
USD |
4.43 |
4.4473 |
4.43 |
4.4473 |
4.4473 |
+0.009 (+0.20%)
|
3,081 |
9 Oct 2023 |
USD |
4.425 |
4.4383 |
4.4155 |
4.4383 |
4.4383 |
+0.027 (+0.60%)
|
8,098 |
6 Oct 2023 |
USD |
4.4117 |
4.4117 |
4.4117 |
4.4117 |
4.4117 |
-0.003 (-0.07%)
|
0 |
5 Oct 2023 |
USD |
4.415 |
4.415 |
4.415 |
4.415 |
4.415 |
+0.004 (+0.08%)
|
40,000 |
4 Oct 2023 |
USD |
4.4095 |
4.4115 |
4.4095 |
4.4115 |
4.4115 |
+0.003 (+0.07%)
|
8,900 |
3 Oct 2023 |
USD |
4.4082 |
4.4082 |
4.4082 |
4.4082 |
4.4082 |
-0.023 (-0.53%)
|
0 |
2 Oct 2023 |
USD |
4.4315 |
4.4315 |
4.4315 |
4.4315 |
4.4315 |
-0.025 (-0.57%)
|
0 |
29 Sep 2023 |
USD |
4.464 |
4.464 |
4.4568 |
4.4568 |
4.4568 |
+0.021 (+0.48%)
|
8,900 |
28 Sep 2023 |
USD |
4.4355 |
4.4355 |
4.4355 |
4.4355 |
4.4355 |
-0.019 (-0.43%)
|
0 |
27 Sep 2023 |
USD |
4.4695 |
4.4695 |
4.4547 |
4.4547 |
4.4547 |
-0.01 (-0.22%)
|
2,907 |
26 Sep 2023 |
USD |
4.475 |
4.475 |
4.4645 |
4.4645 |
4.4645 |
-0.012 (-0.27%)
|
8,597 |
25 Sep 2023 |
USD |
4.4765 |
4.4765 |
4.4765 |
4.4765 |
4.4765 |
-0.014 (-0.31%)
|
0 |