Vanguard Funds PLC - Vanguard
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 May 2024 |
USD |
4.762 |
4.7775 |
4.76 |
4.76 |
4.76 |
-0.001 (-0.01%)
|
5,577 |
8 May 2024 |
USD |
4.7605 |
4.7605 |
4.7605 |
4.7605 |
4.7605 |
-0.017 (-0.35%)
|
0 |
7 May 2024 |
USD |
4.762 |
4.7775 |
4.762 |
4.777 |
4.777 |
+0.03 (+0.64%)
|
3,176 |
3 May 2024 |
USD |
4.7465 |
4.7465 |
4.7465 |
4.7465 |
4.7465 |
+0.026 (+0.54%)
|
0 |
2 May 2024 |
USD |
4.7208 |
4.7208 |
4.7208 |
4.7208 |
4.7208 |
-0.002 (-0.04%)
|
0 |
1 May 2024 |
USD |
4.715 |
4.7225 |
4.715 |
4.7225 |
4.7225 |
+0.01 (+0.21%)
|
3,458 |
30 Apr 2024 |
USD |
4.7105 |
4.7125 |
4.7105 |
4.7125 |
4.7125 |
-0.008 (-0.17%)
|
782 |
29 Apr 2024 |
USD |
4.722 |
4.722 |
4.7205 |
4.7205 |
4.7205 |
+0.011 (+0.22%)
|
338 |
26 Apr 2024 |
USD |
4.715 |
4.715 |
4.71 |
4.71 |
4.71 |
+0.022 (+0.47%)
|
608 |
25 Apr 2024 |
USD |
4.688 |
4.688 |
4.688 |
4.688 |
4.688 |
-0.012 (-0.26%)
|
0 |
24 Apr 2024 |
USD |
4.7 |
4.7 |
4.7 |
4.7 |
4.7 |
-0.021 (-0.44%)
|
0 |
23 Apr 2024 |
USD |
4.738 |
4.738 |
4.718 |
4.7208 |
4.7208 |
+0.013 (+0.28%)
|
3,124 |
22 Apr 2024 |
USD |
4.7075 |
4.7078 |
4.7075 |
4.7078 |
4.7078 |
+0.003 (+0.06%)
|
113 |
19 Apr 2024 |
USD |
4.705 |
4.705 |
4.705 |
4.705 |
4.705 |
+0.005 (+0.12%)
|
0 |
18 Apr 2024 |
USD |
4.712 |
4.712 |
4.6995 |
4.6995 |
4.6995 |
+0.001 (+0.01%)
|
32 |
17 Apr 2024 |
USD |
4.702 |
4.702 |
4.695 |
4.699 |
4.699 |
+0.005 (+0.11%)
|
2,388 |
16 Apr 2024 |
USD |
4.703 |
4.703 |
4.694 |
4.694 |
4.694 |
-0.014 (-0.30%)
|
24,380 |
15 Apr 2024 |
USD |
4.707 |
4.7083 |
4.707 |
4.7083 |
4.7083 |
-0.024 (-0.51%)
|
2,312 |
12 Apr 2024 |
USD |
4.7322 |
4.7322 |
4.7322 |
4.7322 |
4.7322 |
+0.015 (+0.31%)
|
0 |
11 Apr 2024 |
USD |
4.7175 |
4.7175 |
4.7175 |
4.7175 |
4.7175 |
-0.024 (-0.50%)
|
0 |
10 Apr 2024 |
USD |
4.741 |
4.741 |
4.741 |
4.741 |
4.741 |
-0.026 (-0.56%)
|
0 |
9 Apr 2024 |
USD |
4.78 |
4.78 |
4.7675 |
4.7675 |
4.7675 |
+0.017 (+0.35%)
|
2,755 |
8 Apr 2024 |
USD |
4.7514 |
4.7514 |
4.751 |
4.751 |
4.751 |
-0.011 (-0.22%)
|
4,034 |
5 Apr 2024 |
USD |
4.769 |
4.769 |
4.7615 |
4.7615 |
4.7615 |
-0.006 (-0.14%)
|
82 |
4 Apr 2024 |
USD |
4.768 |
4.768 |
4.768 |
4.768 |
4.768 |
+0.013 (+0.27%)
|
0 |
3 Apr 2024 |
USD |
4.7552 |
4.7552 |
4.7552 |
4.7552 |
4.7552 |
+0.003 (+0.06%)
|
0 |
2 Apr 2024 |
USD |
4.7595 |
4.7595 |
4.7522 |
4.7522 |
4.7522 |
-0.036 (-0.76%)
|
37 |
28 Mar 2024 |
USD |
4.7885 |
4.7885 |
4.7885 |
4.7885 |
4.7885 |
+0.002 (+0.04%)
|
0 |
27 Mar 2024 |
USD |
4.778 |
4.7865 |
4.778 |
4.7865 |
4.7865 |
+0.021 (+0.45%)
|
12 |
26 Mar 2024 |
USD |
4.765 |
4.765 |
4.765 |
4.765 |
4.765 |
-0.004 (-0.08%)
|
0 |