ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,564.41
1.08%
US Tech 100
19,255.20
1.29%
Dow Jones
40,415.44
0.32%
Brent Oil
81.655
0.17%
Bitcoin
67,653.24
0.07%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. Germany
  5. TG
  6. Vanguard Funds Plc (VAGT)

  7. Vanguard Funds Plc (VAGT) Historical

VAGT Vanguard Funds Plc

23.4343
0.0053 (0.02%)
Jul 22 2024 - Closed
Realtime Data

VAGT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2024 23.4651 -0.04 -0.17% 23.4651 23.4651 23.4651 90
Jul 19 2024 23.5059 0.00 0.00% 23.5059 23.5059 23.5059 0
Jul 18 2024 23.5059 0.04 0.19% 23.5059 23.5059 23.5059 550
Jul 17 2024 23.4618 0.00 0.00% 23.4618 23.4618 23.4618 0
Jul 16 2024 23.4618 0.09 0.39% 23.4618 23.4618 23.4618 128
Jul 15 2024 23.3705 -0.12 -0.53% 23.4099 23.4099 23.3705 12
Jul 12 2024 23.4941 0.06 0.27% 23.4941 23.4941 23.4941 100
Jul 11 2024 23.432 0.02 0.08% 23.4379 23.4379 23.432 747
Jul 10 2024 23.4129 0.00 0.00% 23.4129 23.4129 23.4129 0
Jul 09 2024 23.4129 0.00 0.00% 23.4129 23.4129 23.4129 0
Jul 08 2024 23.4129 0.06 0.28% 23.4129 23.4129 23.4129 1
Jul 05 2024 23.3485 -0.06 -0.24% 23.3485 23.3485 23.3485 351
Jul 04 2024 23.4041 -0.03 -0.15% 23.4041 23.4041 23.4041 200
Jul 03 2024 23.4382 0.06 0.25% 23.40 23.4382 23.40 247
Jul 02 2024 23.3805 0.00 0.00% 23.3805 23.3805 23.3805 0
Jul 01 2024 23.3805 -0.33 -1.41% 23.4259 23.4269 23.3805 2,720
Jun 28 2024 23.7139 0.00 0.00% 23.7139 23.7139 23.7139 0
Jun 27 2024 23.7139 0.00 0.00% 23.7139 23.7139 23.7139 0
Jun 26 2024 23.7139 0.10 0.42% 23.7139 23.7139 23.7139 169
Jun 25 2024 23.6144 0.00 0.00% 23.6144 23.6144 23.6144 0
Jun 24 2024 23.6144 0.00 0.00% 23.6144 23.6144 23.6144 0
Jun 21 2024 23.6144 0.00 0.00% 23.6144 23.6144 23.6144 0
Jun 20 2024 23.6144 0.00 0.00% 23.6144 23.6144 23.6144 0
Jun 19 2024 23.6144 0.00 0.00% 23.6144 23.6144 23.6144 0
Jun 18 2024 23.6144 0.00 0.00% 23.6144 23.6144 23.6144 0
Jun 17 2024 23.6144 0.13 0.57% 23.7322 23.7322 23.6144 268
Jun 14 2024 23.48 0.00 0.00% 23.48 23.48 23.48 0
Jun 13 2024 23.48 0.26 1.12% 23.48 23.48 23.48 174
Jun 12 2024 23.2194 0.00 0.00% 23.2194 23.2194 23.2194 0
Jun 11 2024 23.2194 0.00 0.00% 23.2194 23.2194 23.2194 0
Jun 10 2024 23.2194 0.00 0.00% 23.2194 23.2194 23.2194 0
Jun 07 2024 23.2194 0.14 0.59% 23.1955 23.2194 23.1955 700
Jun 06 2024 23.0841 0.00 0.00% 23.0841 23.0841 23.0841 0
Jun 05 2024 23.0841 0.00 0.00% 23.0841 23.0841 23.0841 0
Jun 04 2024 23.0841 0.00 0.00% 23.0841 23.0841 23.0841 0
Jun 03 2024 23.0841 0.07 0.30% 23.0768 23.0841 23.0768 78
May 31 2024 23.0159 0.00 0.00% 23.0159 23.0159 23.0159 0
May 30 2024 23.0159 0.00 0.00% 23.0159 23.0159 23.0159 0
May 29 2024 23.0159 0.00 0.00% 23.0159 23.0159 23.0159 0
May 28 2024 23.0159 -0.09 -0.38% 23.0159 23.0159 23.0159 282
May 27 2024 23.1048 0.00 0.00% 23.1048 23.1048 23.1048 0
May 24 2024 23.1048 0.00 0.00% 23.1048 23.1048 23.1048 0
May 23 2024 23.1048 0.00 0.00% 23.1048 23.1048 23.1048 0
May 22 2024 23.1048 0.05 0.24% 23.1048 23.1048 23.1048 230
May 21 2024 23.05 0.00 0.00% 23.05 23.05 23.05 0
May 20 2024 23.05 -0.11 -0.46% 23.05 23.05 23.05 1,250
May 17 2024 23.1557 0.00 0.00% 23.1557 23.1557 23.1557 0
May 16 2024 23.1557 0.02 0.10% 23.1557 23.1557 23.1557 2,000
May 15 2024 23.1327 0.05 0.20% 23.1327 23.1327 23.1327 11
May 14 2024 23.087 -0.11 -0.49% 23.3386 23.3386 23.0778 11,500
May 13 2024 23.2006 0.00 0.00% 23.2006 23.2006 23.2006 0
May 10 2024 23.2006 0.00 0.00% 23.2006 23.2006 23.2006 0
May 09 2024 23.2006 0.00 0.00% 23.2006 23.2006 23.2006 0
May 08 2024 23.2006 0.00 0.00% 23.2006 23.2006 23.2006 0
May 07 2024 23.2006 0.07 0.32% 23.2006 23.2006 23.2006 646
May 06 2024 23.1274 -0.01 -0.05% 23.1274 23.1274 23.1274 10
May 03 2024 23.1401 0.00 0.00% 23.1401 23.1401 23.1401 0
May 02 2024 23.1401 0.10 0.43% 23.166 23.166 23.1401 720
Apr 30 2024 23.0399 -0.14 -0.60% 23.0399 23.0399 23.0399 225
Apr 29 2024 23.1794 0.00 0.00% 23.1794 23.1794 23.1794 0
Apr 26 2024 23.1794 0.00 0.00% 23.1794 23.1794 23.1794 0
Apr 25 2024 23.1794 0.00 0.00% 23.1794 23.1794 23.1794 0
Apr 24 2024 23.1794 0.00 0.00% 23.1794 23.1794 23.1794 0

Your Recent History

TG
VAGT
Vanguard Funds
ASX
AYUHE
Australian Unity
BITMOT
3010522
Brignole 2024 Fr Eur1m+2...
LSE
47CT
China Con 21
LSE
MTRO
Metro Bank
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved