Vanguard Funds More Historical Data - VAGE | ADVFN

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

Get Started

Home
Investing
ETFs
Germany
TG
Vanguard Funds Plc (VAGE)
Vanguard Funds Plc (VAGE) Historical

VAGE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 23 2024	21.4416	-0.03	-0.13%	21.4696	21.4696	21.4161	641
Aug 22 2024	21.4696	-0.02	-0.09%	21.4363	21.4696	21.4299	1,698
Aug 21 2024	21.49	0.00	0.00%	21.4298	21.49	21.4298	436
Aug 20 2024	21.4895	0.05	0.24%	21.4349	21.4895	21.395	1,273
Aug 19 2024	21.4378	0.03	0.12%	21.4279	21.4378	21.3661	153
Aug 16 2024	21.4126	0.02	0.07%	21.3811	21.4126	21.3811	1,511
Aug 15 2024	21.3967	-0.12	-0.56%	21.3879	21.3967	21.3027	1,335
Aug 14 2024	21.5169	0.11	0.54%	21.5247	21.5247	21.4112	1,658
Aug 13 2024	21.4021	0.04	0.20%	21.4109	21.4109	21.4021	123
Aug 12 2024	21.3594	-0.03	-0.12%	21.3789	21.3789	21.3594	12
Aug 09 2024	21.3861	-0.02	-0.10%	21.2793	21.4205	21.2793	1,529
Aug 08 2024	21.4069	0.11	0.49%	21.4119	21.4149	21.3841	110
Aug 07 2024	21.3015	-0.17	-0.77%	21.3989	21.3989	21.3015	92
Aug 06 2024	21.4669	-0.11	-0.49%	21.4549	21.4669	21.4271	480
Aug 05 2024	21.5721	0.11	0.52%	21.5117	21.6121	21.5117	5,338
Aug 02 2024	21.46	0.12	0.56%	21.3421	21.46	21.3421	6,095
Aug 01 2024	21.3409	0.07	0.31%	21.3059	21.3409	21.2849	1,521
Jul 31 2024	21.2742	0.08	0.36%	21.2115	21.2742	21.1769	1,177
Jul 30 2024	21.1969	0.04	0.19%	21.1401	21.1969	21.1401	9
Jul 29 2024	21.1561	0.04	0.18%	21.1331	21.1561	21.1331	1,039
Jul 26 2024	21.1179	0.03	0.14%	21.0331	21.1179	21.0331	73
Jul 25 2024	21.0879	0.08	0.40%	21.0759	21.0879	21.0759	6,528
Jul 24 2024	21.0037	-0.02	-0.10%	21.0421	21.0501	21.0037	1,708
Jul 23 2024	21.0245	-0.05	-0.22%	21.0639	21.0769	21.0245	3,980
Jul 22 2024	21.0699	0.04	0.20%	21.0629	21.0699	21.0461	379
Jul 19 2024	21.0286	-0.07	-0.31%	21.092	21.092	21.0286	1,050
Jul 18 2024	21.0941	0.02	0.09%	21.12	21.12	21.0941	8,766
Jul 17 2024	21.0752	-0.04	-0.20%	21.1429	21.1429	21.0752	106
Jul 16 2024	21.1179	0.09	0.42%	21.1169	21.1179	21.0971	57
Jul 15 2024	21.0301	0.01	0.05%	21.0839	21.0839	21.0301	100
Jul 12 2024	21.0191	-0.05	-0.22%	21.0429	21.0609	21.0191	659
Jul 11 2024	21.0661	0.11	0.53%	20.9941	21.0661	20.97	2,208
Jul 10 2024	20.9543	-0.06	-0.26%	21.0229	21.0229	20.9543	62
Jul 09 2024	21.0099	0.01	0.07%	21.0467	21.0467	20.9542	879
Jul 08 2024	20.9959	0.01	0.05%	21.00	21.0169	20.9939	249
Jul 05 2024	20.9849	0.08	0.38%	20.9559	20.9849	20.9559	302
Jul 04 2024	20.9061	0.05	0.26%	20.9359	20.9359	20.9061	26
Jul 03 2024	20.8521	0.02	0.11%	20.8789	20.8789	20.8521	4
Jul 02 2024	20.83	0.03	0.14%	20.8191	20.8509	20.8191	20
Jul 01 2024	20.8016	-0.16	-0.76%	20.9029	20.9029	20.8016	1,893
Jun 28 2024	20.9609	0.03	0.13%	20.9659	20.9869	20.9371	1,635
Jun 27 2024	20.934	-0.04	-0.21%	21.0097	21.0097	20.9011	1,219
Jun 26 2024	20.9789	-0.05	-0.21%	21.022	21.022	20.9789	215
Jun 25 2024	21.024	0.01	0.06%	21.0111	21.0349	21.0111	46
Jun 24 2024	21.0109	-0.02	-0.10%	21.0488	21.0488	20.9902	111
Jun 21 2024	21.0319	0.00	0.02%	21.0231	21.0529	21.0231	478
Jun 20 2024	21.0282	-0.03	-0.16%	21.0282	21.0282	21.0282	276
Jun 19 2024	21.0629	0.05	0.24%	21.0451	21.0674	21.0451	249
Jun 18 2024	21.013	0.02	0.08%	20.9949	21.013	20.9701	11,202
Jun 17 2024	20.996	-0.09	-0.41%	21.0297	21.0315	20.996	31,849
Jun 14 2024	21.0833	0.13	0.62%	21.0457	21.0833	21.0311	574
Jun 13 2024	20.9526	-0.03	-0.13%	21.03	21.03	20.9526	163
Jun 12 2024	20.98	0.17	0.81%	21.0413	21.0775	20.98	1,896
Jun 11 2024	20.8123	0.02	0.10%	20.8698	20.8698	20.8123	77
Jun 10 2024	20.7918	0.13	0.65%	20.7955	20.9029	20.7918	588
Jun 07 2024	20.6575	-0.36	-1.72%	21.0079	21.0169	20.6575	7,318
Jun 06 2024	21.0181	-0.05	-0.24%	20.9984	21.0425	20.9984	53
Jun 05 2024	21.0688	0.16	0.77%	21.0147	21.0688	20.9717	381
Jun 04 2024	20.9081	0.05	0.23%	20.9211	20.9487	20.9081	531
Jun 03 2024	20.8605	0.05	0.26%	20.85	20.8819	20.8181	500
May 31 2024	20.8059	0.07	0.33%	20.7729	20.8059	20.7389	164
May 30 2024	20.7381	0.06	0.31%	20.7729	20.7729	20.7151	456
May 29 2024	20.6734	-0.22	-1.03%	20.7512	20.7646	20.6734	619
May 28 2024	20.8889	0.08	0.37%	20.8919	20.8919	20.8531	721
May 27 2024	20.8121	-0.01	-0.05%	20.8489	20.8489	20.8121	27

Pathfinder Acquisition

Ingenico 1.625% 13sep2024

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