Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vanguard Funds Plc (OP: VNGDF )

101.52 +1.12 (+1.12%)

Streaming Delayed Price Updated: 11:19 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	49.67	49.67	49.67	49.67	800	+0.07(+0.14%)
Mar 30, 2020	49.60	49.60	49.60	49.60	1,879	+3.28(+7.08%)
Mar 26, 2020		46.32	46.32	46.32	0	+0.00(+0.00%)
Mar 25, 2020	47.52	47.52	46.32	46.32	2,665	+1.01(+2.23%)
Mar 23, 2020	45.31	45.31	45.31	45.31	551	-1.24(-2.67%)
Mar 18, 2020		46.55	46.55	46.55	0	-2.60(-5.28%)
Mar 17, 2020		49.15	49.15	49.15	16,000	+0.00(+0.00%)
Mar 16, 2020		49.15	49.15	49.15	425	+0.00(+0.00%)
Mar 13, 2020	49.15	49.15	48.91	49.15	6,300	+0.65(+1.35%)
Mar 12, 2020	48.84	48.89	48.50	48.50	2,407	-4.50(-8.49%)
Mar 11, 2020	53.44	53.44	52.40	53.00	56,553	-0.87(-1.61%)
Mar 10, 2020	54.15	54.15	53.87	53.87	10,285	+0.62(+1.16%)
Mar 09, 2020	53.40	53.40	53.25	53.25	3,694	-5.25(-8.97%)
Mar 05, 2020		58.50	58.50	58.50	0	+0.18(+0.31%)
Mar 04, 2020	58.31	58.31	58.31	58.31	478	+0.76(+1.33%)
Mar 03, 2020		57.55	57.55	57.55	8,000	+0.00(+0.00%)
Mar 02, 2020	57.55	57.55	57.55	57.55	155	+1.98(+3.56%)
Feb 28, 2020	54.88	55.57	54.84	55.57	15,500	-1.43(-2.51%)
Feb 27, 2020	58.33	58.33	57.00	57.00	12,175	-3.12(-5.19%)
Feb 26, 2020	60.12	60.12	60.12	60.12	277	-0.74(-1.21%)
Feb 25, 2020	60.86	61.65	60.86	60.86	36,795	-0.94(-1.52%)
Feb 24, 2020	61.92	62.10	61.80	61.80	2,012	-1.83(-2.87%)
Feb 20, 2020		63.63	63.63	63.63	0	-1.12(-1.74%)
Feb 18, 2020		64.75	64.75	64.75	0	+0.25(+0.39%)
Feb 11, 2020		64.50	64.50	64.50	0	+1.17(+1.84%)
Feb 07, 2020		63.33	63.33	63.33	0	-0.23(-0.36%)
Feb 06, 2020	63.56	63.56	63.56	63.56	4,684	+0.49(+0.78%)
Feb 04, 2020		63.07	63.07	63.07	0	+0.67(+1.07%)
Feb 03, 2020		62.40	62.40	62.40	90	+0.00(+0.00%)
Jan 29, 2020		62.40	62.40	62.40	0	+0.00(+0.00%)
Jan 28, 2020	62.40	62.40	62.40	62.40	317	+0.70(+1.13%)
Jan 27, 2020	61.75	61.75	61.70	61.70	27,915	-1.80(-2.83%)
Jan 24, 2020	63.50	63.50	63.50	63.50	600	+0.88(+1.41%)
Jan 22, 2020		62.62	62.62	62.62	0	+0.00(+0.00%)
Jan 16, 2020		62.62	62.62	62.62	0	+0.00(+0.00%)
Jan 15, 2020	62.62	62.62	62.62	62.62	718	+0.32(+0.51%)
Jan 14, 2020	62.30	62.30	62.30	62.30	1,913	+0.25(+0.40%)
Jan 13, 2020	62.05	62.05	62.05	62.05	2,636	-0.45(-0.72%)
Jan 10, 2020	62.50	62.50	62.50	62.50	9,400	+0.90(+1.46%)
Jan 08, 2020		61.60	61.60	61.60	0	+0.00(+0.00%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Vanguard Funds Plc (OP: VNGDF )

Historical Prices