Vanguard Funds Public Limited Company - Vanguard S&P 500 UCITS ETF (VNGDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:42AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | 210 |
| 02 May 2024 | 95.16 | 95.34 | 95.16 | 95.34 | 95.34 | 1,947 |
| 01 May 2024 | 95.43 | 95.43 | 95.43 | 95.43 | 95.43 | 164 |
| 30 Apr 2024 | 96.86 | 96.86 | 95.61 | 95.61 | 95.61 | 13,712 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | 1,577 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 94.38 | 94.38 | 94.25 | 94.25 | 94.25 | 1,208 |
| 18 Apr 2024 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 4,380 |
| 17 Apr 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | 1,929 |
| 16 Apr 2024 | 95.76 | 95.89 | 95.57 | 95.57 | 95.57 | 5,347 |
| 15 Apr 2024 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 1,304 |
| 12 Apr 2024 | 97.59 | 97.59 | 97.26 | 97.26 | 97.26 | 1,269 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 97.54 | 98.03 | 97.54 | 97.86 | 97.86 | 2,827 |
| 09 Apr 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 10,297 |
| 08 Apr 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | 161 |
| 05 Apr 2024 | 98.25 | 98.25 | 98.25 | 98.25 | 98.25 | 329 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | 612 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | 306 |
| 27 Mar 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 7,293 |
| 26 Mar 2024 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | 2,068 |
| 25 Mar 2024 | 98.91 | 99.32 | 98.65 | 98.65 | 98.65 | 8,018 |
| 22 Mar 2024 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 195 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 97.04 | 97.04 | 96.91 | 97.00 | 97.00 | 1,752 |
| 14 Mar 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.66 | 2,490 |
| 13 Mar 2024 | 98.10 | 99.62 | 97.75 | 97.75 | 97.75 | 2,570 |
| 12 Mar 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | 208 |
| 11 Mar 2024 | 97.23 | 97.23 | 96.88 | 96.88 | 96.88 | 3,783 |
| 08 Mar 2024 | 98.23 | 98.23 | 98.23 | 98.23 | 98.23 | 7,664 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 96.93 | 96.93 | 96.79 | 96.79 | 96.79 | 2,350 |
| 05 Mar 2024 | 96.32 | 96.92 | 96.32 | 96.92 | 96.92 | 413 |
| 04 Mar 2024 | 97.30 | 97.53 | 97.30 | 97.53 | 97.53 | 4,759 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 96.56 | 96.56 | 96.53 | 96.53 | 96.53 | 3,364 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 96.19 | 96.19 | 96.19 | 96.19 | 96.19 | 572 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 289 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 93.71 | 93.71 | 93.71 | 93.71 | 93.71 | 241 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 95.28 | 95.47 | 95.28 | 95.47 | 95.47 | 4,370 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 95.17 | 95.17 | 95.17 | 95.17 | 95.17 | 258 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 94.05 | 94.05 | 93.38 | 93.38 | 93.38 | 1,472 |
| 05 Feb 2024 | 93.96 | 93.96 | 93.00 | 93.00 | 93.00 | 820 |
| 02 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | 475 |
| 01 Feb 2024 | 92.42 | 92.42 | 92.42 | 92.42 | 92.42 | 280 |
| 31 Jan 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | 2,713 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 92.68 | 92.68 | 92.60 | 92.60 | 92.60 | 7,053 |
| 23 Jan 2024 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 352 |
| 22 Jan 2024 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 12,831 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 90.93 | 90.93 | 90.93 | 90.93 | 90.93 | 2,989 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | 2,178 |
| 09 Jan 2024 | 90.12 | 90.12 | 89.94 | 89.94 | 89.94 | 712 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 89.39 | 89.39 | 89.24 | 89.24 | 89.24 | 11,261 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 89.42 | 5,635 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 90.80 | 90.80 | 90.80 | 90.80 | 90.80 | 3,805 |
| 27 Dec 2023 | 90.75 | 90.75 | 90.75 | 90.75 | 90.75 | 3,118 |
| 26 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 89.86 | 89.86 | 89.40 | 89.40 | 89.40 | 22,338 |
| 20 Dec 2023 | 90.45 | 90.45 | 90.45 | 90.45 | 90.45 | 6,461 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 30,455 |
| 15 Dec 2023 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | 1,215 |
| 14 Dec 2023 | 89.90 | 89.90 | 89.50 | 89.50 | 89.50 | 4,140 |
| 13 Dec 2023 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 609 |
| 12 Dec 2023 | 87.91 | 87.91 | 87.80 | 87.81 | 87.81 | 10,148 |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.