Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

VERE Vanguard Funds Plc

46.045

-0.225 (-0.49%)

12:07:34 - Realtime Data

VERE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	46.11	0.46	1.02%	46.11	46.11	46.11	309
Jul 19 2024	45.645	-0.75	-1.62%	45.645	45.645	45.645	16
Jul 18 2024	46.395	0.00	0.00%	46.395	46.395	46.395	0
Jul 17 2024	46.395	0.00	0.00%	46.395	46.395	46.395	0
Jul 16 2024	46.395	-0.11	-0.23%	46.38	46.395	46.30	225
Jul 15 2024	46.50	-0.60	-1.26%	46.775	47.02	46.50	145
Jul 12 2024	47.095	0.58	1.25%	46.74	47.095	46.74	59
Jul 11 2024	46.515	0.37	0.79%	46.515	46.515	46.515	16
Jul 10 2024	46.15	0.14	0.30%	45.94	46.15	45.94	677
Jul 09 2024	46.01	-0.58	-1.23%	46.13	46.295	45.96	108
Jul 08 2024	46.585	0.09	0.18%	46.525	46.60	46.525	83
Jul 05 2024	46.50	0.05	0.12%	46.70	46.70	46.50	10,747
Jul 04 2024	46.445	0.21	0.45%	46.40	46.48	46.40	754
Jul 03 2024	46.235	0.44	0.96%	46.235	46.235	46.235	144
Jul 02 2024	45.795	-0.47	-1.02%	46.105	46.105	45.68	3,177
Jul 01 2024	46.265	0.23	0.51%	46.325	46.33	46.175	8
Jun 28 2024	46.03	-0.47	-1.01%	46.03	46.03	46.03	80
Jun 27 2024	46.50	0.00	0.00%	46.50	46.50	46.50	0
Jun 26 2024	46.50	0.00	0.00%	46.50	46.50	46.50	0
Jun 25 2024	46.50	0.00	0.00%	46.50	46.50	46.50	0
Jun 24 2024	46.50	0.12	0.26%	46.125	46.50	46.125	50
Jun 21 2024	46.38	0.00	0.00%	46.38	46.38	46.38	0
Jun 20 2024	46.38	0.18	0.39%	46.38	46.38	46.38	282
Jun 19 2024	46.20	0.20	0.43%	46.20	46.20	46.20	36
Jun 18 2024	46.00	0.26	0.56%	46.04	46.04	46.00	4
Jun 17 2024	45.745	0.03	0.07%	46.135	46.135	45.745	27
Jun 14 2024	45.715	-0.98	-2.10%	45.88	45.88	45.715	746
Jun 13 2024	46.695	-0.05	-0.11%	46.695	46.695	46.695	43
Jun 12 2024	46.745	0.00	0.00%	46.745	46.745	46.745	0
Jun 11 2024	46.745	0.00	0.00%	46.745	46.745	46.745	0
Jun 10 2024	46.745	-0.31	-0.66%	46.705	46.815	46.705	151
Jun 07 2024	47.055	-0.26	-0.55%	47.235	47.235	47.055	118
Jun 06 2024	47.315	0.50	1.08%	47.185	47.315	47.185	111
Jun 05 2024	46.81	0.43	0.92%	46.81	46.81	46.81	244
Jun 04 2024	46.385	-0.44	-0.93%	46.385	46.385	46.385	5
Jun 03 2024	46.82	0.17	0.36%	46.685	46.82	46.685	4
May 31 2024	46.65	0.21	0.46%	46.65	46.65	46.65	75
May 30 2024	46.435	0.00	0.00%	46.435	46.435	46.435	0
May 29 2024	46.435	0.00	0.00%	46.435	46.435	46.435	0
May 28 2024	46.435	-0.21	-0.44%	46.78	46.78	46.435	237
May 27 2024	46.64	0.36	0.77%	46.64	46.64	46.64	12
May 24 2024	46.285	-0.43	-0.92%	46.285	46.285	46.285	1
May 23 2024	46.715	0.22	0.47%	46.93	46.93	46.65	1,642
May 22 2024	46.495	-0.10	-0.20%	46.495	46.495	46.495	15
May 21 2024	46.59	-0.15	-0.32%	46.565	46.66	46.565	737
May 20 2024	46.74	0.14	0.30%	46.74	46.74	46.74	10
May 17 2024	46.60	0.00	0.00%	46.60	46.60	46.60	0
May 16 2024	46.60	-0.29	-0.61%	46.83	46.83	46.60	1,489
May 15 2024	46.885	0.60	1.31%	46.585	46.885	46.575	1,404
May 14 2024	46.28	0.00	0.00%	46.28	46.28	46.28	0
May 13 2024	46.28	-0.07	-0.15%	46.415	46.415	46.28	358
May 10 2024	46.35	0.62	1.36%	46.35	46.35	46.35	184
May 09 2024	45.73	-0.01	-0.01%	45.73	45.73	45.73	1
May 08 2024	45.735	0.20	0.45%	45.735	45.735	45.735	105
May 07 2024	45.53	0.45	1.00%	45.35	45.53	45.265	38
May 06 2024	45.08	0.23	0.52%	44.835	45.08	44.835	306
May 03 2024	44.845	0.19	0.41%	44.66	44.845	44.66	112
May 02 2024	44.66	-0.25	-0.55%	44.705	44.705	44.56	11
Apr 30 2024	44.905	0.00	0.00%	44.905	44.905	44.905	0
Apr 29 2024	44.905	0.00	0.00%	44.905	44.905	44.905	0
Apr 26 2024	44.905	0.34	0.76%	44.775	44.905	44.775	283
Apr 25 2024	44.565	-0.56	-1.24%	44.80	44.80	44.565	114
Apr 24 2024	45.125	0.21	0.47%	45.125	45.125	45.125	257

Oncoclinicas Brasil Serv... ON

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