Vanguard Funds Plc Historical Data - V3PA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard Funds Plc (V3PA)
Vanguard Funds Plc (V3PA) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	6.118	-0.02	-0.29	6.118	6.118	6.118	0
1721925000	6.136	-0.11	-1.71	6.15	6.15	6.136	810
1721838600	6.243	-0	-0.06	6.243	6.243	6.243	0
1721752200	6.247	0.01	0.24	6.247	6.247	6.247	0
1721665800	6.232	-0.01	-0.13	6.232	6.232	6.232	0
1721406600	6.24	-0.1	-1.56	6.261	6.261	6.24	319
1721320200	6.339	-0.02	-0.33	6.328	6.339	6.328	71
1721233800	6.36	0.02	0.36	6.36	6.36	6.36	0
1721147400	6.337	-0.03	-0.49	6.337	6.337	6.337	0
1721061000	6.368	0.03	0.41	6.368	6.368	6.368	0
1720801800	6.342	0	0.08	6.342	6.342	6.342	0
1720715400	6.337	0	0.02	6.337	6.337	6.337	0
1720629000	6.336	0.05	0.84	6.3099999	6.336	6.3099999	94
1720542600	6.283	0.06	0.92	6.283	6.283	6.283	175
1720456200	6.226	-0.03	-0.43	6.226	6.226	6.226	0
1720197000	6.253	-0.02	-0.27	6.256	6.256	6.253	2285
1720110600	6.2699999	0.07	1.11	6.256	6.273	6.256	10920
1720024200	6.2009999	0.02	0.37	6.2009999	6.2009999	6.2009999	0
1719937800	6.178	0	0.02	6.178	6.178	6.178	0
1719851400	6.1769999	-0.03	-0.53	6.1689999	6.1929999	6.1689999	970
1719592200	6.21	0.04	0.65	6.1849999	6.21	6.1849999	600
1719505800	6.17	0.01	0.11	6.17	6.17	6.17	0
1719419400	6.163	-0	-0.05	6.198	6.198	6.163	344
1719333000	6.166	0.06	1.03	6.166	6.166	6.166	0
1719246600	6.103	-0	-0.07	6.103	6.103	6.103	0
1718987400	6.107	-0.01	-0.23	6.107	6.107	6.107	0
1718901000	6.121	-0.02	-0.26	6.121	6.121	6.121	0
1718814600	6.1369999	0.04	0.66	6.1369999	6.1369999	6.1369999	0
1718728200	6.097	0.04	0.66	6.097	6.097	6.097	0
1718641800	6.057	-0.06	-0.98	6.0759999	6.0759999	6.0439999	1640
1718382600	6.117	0.01	0.18	6.117	6.117	6.117	0
1718296200	6.106	-0.03	-0.46	6.106	6.106	6.106	0
1718209800	6.134	-0.03	-0.47	6.134	6.134	6.134	0
1718123400	6.163	0.02	0.33	6.149	6.163	6.149	1220
1718037000	6.143	0	0.00	6.143	6.143	6.143	0
1717777800	6.143	0	0.05	6.143	6.143	6.143	0
1717691400	6.14	0.03	0.56	6.1369999	6.14	6.1369999	100
1717605000	6.106	-0	-0.02	6.102	6.106	6.102	1564
1717518600	6.107	-0.01	-0.18	6.107	6.107	6.107	0
1717432200	6.118	0.08	1.36	6.118	6.118	6.118	0
1717173000	6.0359999	0	0.00	6.0359999	6.0359999	6.0359999	0
1717086600	6.0359999	-0.01	-0.15	6.029	6.0359999	6.029	696
1717000200	6.045	-0.07	-1.08	6.045	6.045	6.045	0
1716913800	6.111	-0.01	-0.16	6.111	6.111	6.109	1080
1716827400	6.121	0.05	0.87	6.121	6.121	6.121	0
1716568200	6.0679999	-0.06	-1.03	6.0679999	6.0679999	6.0679999	0
1716481800	6.131	0.03	0.48	6.131	6.131	6.131	0
1716395400	6.102	-0.04	-0.67	6.102	6.102	6.102	0
1716309000	6.143	-0.05	-0.82	6.16	6.16	6.143	3060
1716222600	6.194	0.03	0.55	6.194	6.194	6.194	0
1715963400	6.16	-0.04	-0.65	6.16	6.16	6.16	0
1715877000	6.2	0.07	1.11	6.2	6.2	6.2	0
1715790600	6.132	0.01	0.21	6.132	6.132	6.132	0
1715704200	6.119	-0.02	-0.31	6.119	6.119	6.119	0
1715617800	6.138	-0.03	-0.53	6.138	6.138	6.138	0
1715358600	6.171	0.04	0.65	6.157	6.171	6.157	2839
1715272200	6.131	-0.03	-0.49	6.131	6.131	6.131	0
1715185800	6.1609999	-0.06	-1.01	6.1609999	6.1609999	6.1609999	0
1715099400	6.224	0.01	0.23	6.224	6.224	6.224	0
1715013000	6.21	0.06	0.98	6.204	6.21	6.204	85
1714753800	6.15	0.04	0.57	6.15	6.15	6.15	0
1714667400	6.115	-0.01	-0.10	6.115	6.115	6.115	0
1714494600	6.121	0.02	0.26	6.121	6.121	6.121	0
1714408200	6.105	0.04	0.68	6.105	6.105	6.105	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