Vanguard Funds PLC - Vanguard
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
25 May 2023 |
USD |
4.48 |
4.48 |
4.4742 |
4.4742 |
4.4742 |
-0.01 (-0.23%)
|
1,168 |
24 May 2023 |
USD |
4.4845 |
4.4845 |
4.4845 |
4.4845 |
4.4845 |
+0.001 (+0.01%)
|
0 |
23 May 2023 |
USD |
4.4875 |
4.4875 |
4.484 |
4.484 |
4.484 |
-0.004 (-0.09%)
|
606 |
22 May 2023 |
USD |
4.488 |
4.488 |
4.488 |
4.488 |
4.488 |
-0.006 (-0.14%)
|
0 |
19 May 2023 |
USD |
4.4945 |
4.4945 |
4.4945 |
4.4945 |
4.4945 |
+0.003 (+0.07%)
|
0 |
18 May 2023 |
USD |
4.4912 |
4.4912 |
4.4912 |
4.4912 |
4.4912 |
-0.011 (-0.24%)
|
0 |
17 May 2023 |
USD |
4.5018 |
4.5018 |
4.5018 |
4.5018 |
4.5018 |
-0.006 (-0.14%)
|
0 |
16 May 2023 |
USD |
4.534 |
4.534 |
4.508 |
4.508 |
4.508 |
-0.011 (-0.25%)
|
7 |
15 May 2023 |
USD |
4.5193 |
4.5193 |
4.5193 |
4.5193 |
4.5193 |
-0.015 (-0.34%)
|
0 |
12 May 2023 |
USD |
4.5345 |
4.5345 |
4.5345 |
4.5345 |
4.5345 |
-0.009 (-0.21%)
|
0 |
11 May 2023 |
USD |
4.544 |
4.544 |
4.544 |
4.544 |
4.544 |
+0.016 (+0.35%)
|
0 |
10 May 2023 |
USD |
4.5282 |
4.5282 |
4.5282 |
4.5282 |
4.5282 |
+0.012 (+0.26%)
|
0 |
9 May 2023 |
USD |
4.5285 |
4.533 |
4.5163 |
4.5163 |
4.5163 |
-0.015 (-0.32%)
|
46,025 |
5 May 2023 |
USD |
4.5308 |
4.5308 |
4.5308 |
4.5308 |
4.5308 |
-0.02 (-0.45%)
|
0 |
4 May 2023 |
USD |
4.5435 |
4.5545 |
4.5435 |
4.5512 |
4.5512 |
-0.002 (-0.05%)
|
12,367 |
3 May 2023 |
USD |
4.5575 |
4.5575 |
4.5533 |
4.5533 |
4.5533 |
+0.012 (+0.27%)
|
184 |
2 May 2023 |
USD |
4.5355 |
4.5455 |
4.5125 |
4.541 |
4.541 |
-0.011 (-0.24%)
|
1,376 |
28 Apr 2023 |
USD |
4.5365 |
4.552 |
4.5345 |
4.552 |
4.552 |
+0.022 (+0.50%)
|
69,968 |
27 Apr 2023 |
USD |
4.5295 |
4.5295 |
4.5295 |
4.5295 |
4.5295 |
-0.019 (-0.41%)
|
0 |
26 Apr 2023 |
USD |
4.56 |
4.56 |
4.5483 |
4.5483 |
4.5483 |
-0.005 (-0.11%)
|
221 |
25 Apr 2023 |
USD |
4.5535 |
4.5535 |
4.5535 |
4.5535 |
4.5535 |
+0.017 (+0.37%)
|
0 |
24 Apr 2023 |
USD |
4.537 |
4.5385 |
4.53 |
4.5365 |
4.5365 |
+0.011 (+0.24%)
|
20,960 |
21 Apr 2023 |
USD |
4.5258 |
4.5258 |
4.5258 |
4.5258 |
4.5258 |
-0.002 (-0.05%)
|
0 |
20 Apr 2023 |
USD |
4.5282 |
4.5282 |
4.5282 |
4.5282 |
4.5282 |
+0.02 (+0.44%)
|
0 |
19 Apr 2023 |
USD |
4.516 |
4.521 |
4.5085 |
4.5085 |
4.5085 |
-0.013 (-0.29%)
|
8,155 |
18 Apr 2023 |
USD |
4.522 |
4.534 |
4.5218 |
4.5218 |
4.5218 |
+0.011 (+0.25%)
|
33,822 |
17 Apr 2023 |
USD |
4.505 |
4.5297 |
4.5045 |
4.5103 |
4.5103 |
-0.014 (-0.30%)
|
28,245 |
14 Apr 2023 |
USD |
4.524 |
4.524 |
4.524 |
4.524 |
4.524 |
-0.021 (-0.47%)
|
0 |
13 Apr 2023 |
USD |
4.555 |
4.5555 |
4.5455 |
4.5455 |
4.5455 |
+0.007 (+0.15%)
|
1,134 |
12 Apr 2023 |
USD |
4.5388 |
4.5388 |
4.5388 |
4.5388 |
4.5388 |
-0.001 (-0.02%)
|
0 |