Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard Funds plc (V3EA)
Vanguard Funds plc (V3EA) Historical

V3EA Vanguard Funds plc

6.006

-0.066 (-1.09%)

Dec 20 2024 - Closed

Delayed by 15 minutes

V3EA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	6.006	-0.07	-1.09%	6.006	6.006	6.006	0
Dec 19 2024	6.072	-0.07	-1.17%	6.073	6.073	6.072	43
Dec 18 2024	6.144	0.00	0.00%	6.144	6.144	6.144	0
Dec 17 2024	6.144	-0.02	-0.34%	6.144	6.144	6.144	60
Dec 16 2024	6.165	-0.02	-0.37%	6.165	6.165	6.165	0
Dec 13 2024	6.188	-0.01	-0.21%	6.188	6.188	6.188	0
Dec 12 2024	6.201	0.00	0.06%	6.211	6.211	6.194	3,161
Dec 11 2024	6.197	-0.02	-0.31%	6.187	6.20	6.187	6,555
Dec 10 2024	6.216	-0.03	-0.48%	6.208	6.216	6.208	40
Dec 09 2024	6.246	0.02	0.37%	6.246	6.246	6.246	0
Dec 06 2024	6.223	0.04	0.57%	6.214	6.225	6.214	2,850
Dec 05 2024	6.188	0.02	0.39%	6.188	6.188	6.188	0
Dec 04 2024	6.164	0.01	0.23%	6.164	6.164	6.164	0
Dec 03 2024	6.15	0.07	1.08%	6.15	6.15	6.15	0
Dec 02 2024	6.084	0.03	0.45%	6.084	6.084	6.084	0
Nov 29 2024	6.057	-0.01	-0.20%	6.057	6.057	6.057	0
Nov 28 2024	6.069	0.04	0.60%	6.069	6.069	6.069	0
Nov 27 2024	6.033	-0.03	-0.49%	6.033	6.033	6.033	0
Nov 26 2024	6.063	-0.03	-0.56%	6.045	6.063	6.045	554
Nov 25 2024	6.097	0.08	1.25%	6.097	6.097	6.097	0
Nov 22 2024	6.022	0.05	0.90%	6.022	6.022	6.022	0
Nov 21 2024	5.968	-0.03	-0.48%	5.968	5.968	5.968	0
Nov 20 2024	5.997	-0.01	-0.12%	5.997	5.997	5.997	0
Nov 19 2024	6.004	0.00	0.02%	6.004	6.004	6.004	52
Nov 18 2024	6.003	0.00	-0.07%	6.003	6.003	6.003	1
Nov 15 2024	6.007	0.01	0.22%	6.006	6.007	6.004	6
Nov 14 2024	5.994	-0.07	-1.12%	5.994	5.994	5.994	0
Nov 13 2024	6.062	0.00	0.00%	6.062	6.062	6.062	0
Nov 12 2024	6.062	-0.03	-0.48%	6.062	6.062	6.062	0
Nov 11 2024	6.091	0.01	0.16%	6.099	6.099	6.091	881
Nov 08 2024	6.081	0.03	0.53%	6.081	6.081	6.081	0
Nov 07 2024	6.049	-0.09	-1.48%	6.049	6.049	6.049	0
Nov 06 2024	6.14	0.05	0.87%	6.14	6.14	6.14	0
Nov 05 2024	6.087	-0.01	-0.16%	6.087	6.087	6.087	0
Nov 04 2024	6.097	0.01	0.21%	6.104	6.104	6.097	6,429
Nov 01 2024	6.084	0.02	0.28%	6.046	6.084	6.046	151
Oct 31 2024	6.067	-0.10	-1.57%	6.067	6.067	6.067	0
Oct 30 2024	6.164	-0.08	-1.27%	6.164	6.164	6.164	0
Oct 29 2024	6.243	0.02	0.32%	6.243	6.243	6.243	0
Oct 28 2024	6.223	0.03	0.42%	6.223	6.223	6.223	0
Oct 25 2024	6.197	-0.02	-0.37%	6.197	6.197	6.197	0
Oct 24 2024	6.22	0.00	0.08%	6.22	6.22	6.22	0
Oct 23 2024	6.215	-0.02	-0.30%	6.221	6.221	6.215	1,425
Oct 22 2024	6.234	-0.05	-0.75%	6.234	6.234	6.234	0
Oct 21 2024	6.281	0.00	-0.02%	6.274	6.281	6.274	160
Oct 18 2024	6.282	0.05	0.83%	6.247	6.282	6.247	2,934
Oct 17 2024	6.23	0.02	0.26%	6.225	6.23	6.225	5,912
Oct 16 2024	6.214	-0.09	-1.46%	6.214	6.214	6.214	0
Oct 15 2024	6.306	0.06	0.99%	6.306	6.306	6.306	0
Oct 14 2024	6.244	0.03	0.45%	6.244	6.244	6.244	0
Oct 11 2024	6.216	0.04	0.68%	6.20	6.216	6.20	35
Oct 10 2024	6.174	0.00	0.00%	6.174	6.174	6.174	0
Oct 09 2024	6.174	0.00	0.05%	6.174	6.174	6.174	0
Oct 08 2024	6.171	-0.02	-0.37%	6.138	6.171	6.138	30
Oct 07 2024	6.194	0.03	0.50%	6.194	6.194	6.194	0
Oct 04 2024	6.163	-0.04	-0.60%	6.163	6.163	6.163	0
Oct 03 2024	6.20	-0.03	-0.48%	6.20	6.20	6.20	0
Oct 02 2024	6.23	-0.05	-0.76%	6.23	6.23	6.23	0
Oct 01 2024	6.278	-0.03	-0.54%	6.278	6.278	6.278	0
Sep 30 2024	6.312	0.02	0.25%	6.298	6.312	6.298	1,365
Sep 27 2024	6.296	0.01	0.18%	6.30	6.30	6.296	40
Sep 26 2024	6.285	0.09	1.52%	6.285	6.285	6.285	0
Sep 25 2024	6.191	-0.03	-0.42%	6.191	6.191	6.191	0
Sep 24 2024	6.217	0.05	0.83%	6.227	6.227	6.217	400
Sep 23 2024	6.166	-0.09	-1.44%	6.166	6.166	6.166	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions