UK markets open in 6 hours 8 minutes
NIKKEI 225
38,293.16 +741.00 (+1.97%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.44 +0.08 (+0.10%) GOLD FUTURES
2,335.00 -7.10 (-0.30%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,546.61 -178.54 (-0.33%)
Vanguard Index Funds - Vanguard Mid-Cap Growth ETF (0LOA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 05:23PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.00 | 0.00 | 0.00 | 223.95 | 223.95 | 5 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 219.52 | 219.52 | 219.52 | 219.52 | 219.52 | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 223.57 | 223.57 | 223.57 | 223.57 | 223.57 | 39 |
| 16 Apr 2024 | 222.43 | 223.18 | 222.43 | 223.14 | 223.14 | 1,883 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 230.37 | 230.37 | 230.18 | 230.18 | 230.18 | 930 |
| 11 Apr 2024 | 232.51 | 232.53 | 232.51 | 232.53 | 232.53 | 601 |
| 10 Apr 2024 | 230.24 | 231.18 | 230.24 | 231.18 | 231.18 | 244 |
| 09 Apr 2024 | 232.26 | 232.72 | 232.22 | 232.71 | 232.71 | 3,612 |
| 08 Apr 2024 | 232.87 | 232.87 | 232.87 | 232.87 | 232.87 | 197 |
| 05 Apr 2024 | 231.54 | 232.84 | 231.54 | 232.84 | 232.84 | 836 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 232.55 | 232.91 | 232.54 | 232.91 | 232.91 | 1,137 |
| 02 Apr 2024 | 232.10 | 232.10 | 231.09 | 231.11 | 231.11 | 5,628 |
| 28 Mar 2024 | 236.32 | 236.32 | 236.32 | 236.32 | 236.32 | 5 |
| 27 Mar 2024 | 234.62 | 234.76 | 234.62 | 234.76 | 234.76 | 208 |
| 26 Mar 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 234.86 | 150 |
| 25 Mar 2024 | 233.38 | 234.01 | 233.38 | 233.93 | 233.93 | 91 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 235.38 | 235.58 | 235.36 | 235.58 | 235.58 | 704 |
| 21 Mar 2024 | 0.4085 Dividend | |||||
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 228.81 | 229.82 | 228.74 | 229.82 | 229.82 | 1,962 |
| 18 Mar 2024 | 230.93 | 231.00 | 230.71 | 230.71 | 230.71 | 2,064 |
| 15 Mar 2024 | 229.17 | 229.57 | 229.17 | 229.57 | 229.57 | 932 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 230.33 | 230.33 | 230.33 | 230.33 | 230.33 | 34 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 230.39 | 230.39 | 230.39 | 230.39 | 230.39 | - |
| 05 Mar 2024 | 228.93 | 228.93 | 228.93 | 228.93 | 228.93 | 132 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 228.05 | 228.05 | 228.05 | 228.05 | 228.05 | 23 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 227.33 | 227.33 | 227.33 | 227.33 | 227.33 | 121 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 225.48 | 13 |
| 21 Feb 2024 | 221.32 | 221.32 | 221.25 | 221.32 | 221.32 | 1,404 |
| 20 Feb 2024 | 222.30 | 222.30 | 222.30 | 222.30 | 222.30 | 222 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 224.71 | 224.71 | 224.71 | 224.71 | 224.71 | 56 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 222.06 | 222.16 | 221.97 | 222.05 | 222.05 | 1,904 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 219.69 | 219.69 | 219.59 | 219.67 | 219.67 | 700 |
| 05 Feb 2024 | 217.38 | 217.38 | 217.38 | 217.38 | 217.38 | 50 |
| 02 Feb 2024 | 218.16 | 219.48 | 218.06 | 219.48 | 219.48 | 901 |
| 01 Feb 2024 | 217.92 | 217.96 | 217.90 | 217.90 | 217.90 | 2,229 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 218.63 | 218.63 | 218.63 | 218.63 | 218.63 | 1 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 219.64 | 219.94 | 219.64 | 219.94 | 219.94 | 7 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 214.20 | 214.20 | 214.20 | 214.20 | 214.20 | 2 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 213.94 | 213.96 | 213.63 | 213.63 | 213.63 | 300 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 214.26 | 214.27 | 214.26 | 214.27 | 214.27 | 200 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 214.21 | 214.21 | 214.21 | 214.21 | 214.21 | 100 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 213.71 | 213.79 | 213.67 | 213.79 | 213.79 | 466 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 0.5576 Dividend | |||||
| 20 Dec 2023 | 218.85 | 218.85 | 218.85 | 218.85 | 218.29 | 20 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 210.30 | 211.55 | 210.15 | 211.55 | 211.01 | 1,112 |
| 12 Dec 2023 | 208.80 | 208.80 | 208.80 | 208.80 | 208.27 | 10 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 205.53 | 205.53 | 205.53 | 205.53 | 205.01 | 50 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 204.40 | 204.40 | 204.40 | 204.40 | 203.88 | 5,378 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.