Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanguard Funds Plc (OP: VNGDF )

100.22 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2019 52.65 52.65 52.65 0 -1.20(-2.23%)
May 24, 2019 53.85 53.85 53.85 0 -0.75(-1.38%)
May 17, 2019 54.60 54.60 54.60 0 -0.20(-0.36%)
May 16, 2019 54.80 54.80 54.80 54.80 839 +0.65(+1.20%)
May 15, 2019 54.25 54.25 54.15 198 -0.10(-0.18%)
May 14, 2019 54.25 54.25 54.25 54.25 100 -1.70(-3.04%)
May 01, 2019 55.95 55.95 55.95 0 +0.70(+1.27%)
Apr 23, 2019 55.25 55.25 55.25 0 +0.00(+0.00%)
Apr 17, 2019 55.25 55.25 55.25 0 +0.00(+0.00%)
Apr 16, 2019 55.25 55.25 55.25 55.25 205 -0.16(-0.29%)
Apr 15, 2019 55.41 55.41 55.41 55.41 205 +0.74(+1.36%)
Apr 11, 2019 54.67 54.67 54.67 0 +0.00(+0.00%)
Apr 09, 2019 54.67 54.67 54.67 0 +0.00(+0.00%)
Apr 08, 2019 54.67 54.67 54.67 54.67 3,286 +0.13(+0.24%)
Apr 04, 2019 54.54 54.54 54.54 0 +0.51(+0.94%)
Mar 29, 2019 54.03 54.03 54.03 0 +0.00(+0.00%)
Mar 25, 2019 54.03 54.03 54.03 0 -0.02(-0.04%)
Mar 21, 2019 54.05 54.05 54.05 0 +0.95(+1.79%)
Mar 20, 2019 53.10 53.10 53.10 53.10 4,657 -1.05(-1.94%)
Mar 19, 2019 54.00 54.15 54.00 54.15 6,071 +0.41(+0.76%)
Mar 18, 2019 52.97 52.97 53.74 1,328 +0.77(+1.46%)
Feb 28, 2019 52.97 52.97 52.97 0 +0.87(+1.67%)
Feb 19, 2019 52.10 52.10 52.10 0 +0.00(+0.00%)
Feb 14, 2019 52.10 52.10 52.10 0 +0.27(+0.51%)
Feb 07, 2019 51.83 51.83 51.83 0 +0.00(+0.00%)
Feb 06, 2019 51.80 51.83 51.80 51.83 7,590 +2.08(+4.19%)
Jan 28, 2019 49.75 49.75 49.75 0 -0.10(-0.20%)
Jan 17, 2019 49.85 49.85 49.85 0 +1.85(+3.85%)
Jan 15, 2019 48.00 48.00 48.00 0 -0.77(-1.58%)
Jan 14, 2019 48.77 48.77 48.77 48.77 155 +0.36(+0.74%)
Jan 08, 2019 48.41 48.41 48.41 0 +0.00(+0.00%)
Jan 07, 2019 48.41 48.41 48.41 48.41 1,551 +1.21(+2.57%)
Dec 28, 2018 47.20 47.20 47.20 0 -3.25(-6.44%)
Dec 26, 2018 50.45 50.45 50.45 0 +0.00(+0.00%)
Dec 21, 2018 50.45 50.45 50.45 0 +0.00(+0.00%)
Dec 07, 2018 50.45 50.45 50.45 0 -1.55(-2.98%)
Dec 04, 2018 52.00 52.00 52.00 0 +1.28(+2.52%)
Nov 26, 2018 50.72 50.72 50.72 0 -1.13(-2.17%)
Nov 16, 2018 51.85 51.85 51.85 0 +0.48(+0.93%)
Nov 12, 2018 51.37 51.37 51.37 0 +0.00(+0.00%)
Oct 23, 2018 51.37 51.37 51.37 0 -1.29(-2.45%)
Oct 22, 2018 52.66 52.66 52.66 52.66 2,991 -0.04(-0.08%)
Oct 19, 2018 52.70 52.70 52.70 52.70 300 -0.32(-0.60%)
Oct 17, 2018 53.02 53.02 53.02 0 +0.12(+0.23%)
Oct 16, 2018 52.90 52.90 52.90 52.90 1,763 -0.10(-0.19%)
Oct 15, 2018 53.00 53.00 53.00 8 +0.00(+0.00%)
Oct 11, 2018 53.00 53.00 53.00 0 -2.55(-4.59%)
Oct 03, 2018 55.55 55.55 55.55 0 +0.00(+0.00%)
Oct 02, 2018 55.55 55.55 55.55 55.55 1,615 +0.30(+0.54%)
Sep 28, 2018 55.25 55.25 55.25 0 -0.50(-0.90%)
Sep 25, 2018 55.75 55.75 55.75 0 +0.00(+0.00%)
Sep 24, 2018 55.65 55.75 55.65 55.75 3,058 -0.20(-0.36%)
Sep 21, 2018 55.95 55.95 55.95 55.95 400 +0.85(+1.54%)
Sep 20, 2018 55.10 55.10 55.10 460 +0.00(+0.00%)
Sep 14, 2018 55.10 55.10 55.10 0 +0.00(+0.00%)
Sep 06, 2018 55.10 55.10 55.10 0 -0.27(-0.49%)
Aug 29, 2018 55.37 55.37 55.37 0 +1.02(+1.88%)
Aug 23, 2018 54.35 54.35 54.35 0 +0.00(+0.00%)
Aug 22, 2018 54.41 54.41 54.35 54.35 27,137 +0.00(+0.00%)
Aug 13, 2018 0 +0.00(+0.00%)
Aug 09, 2018 0 +0.00(+0.00%)
Aug 06, 2018 0 +0.00(+0.00%)
Jul 20, 2018 0 +0.00(+0.00%)
Jul 09, 2018 52.80 52.80 52.80 0 +0.65(+1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.