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 (VFEA)
Vanguard Funds Plc (VFEA) Historical

VFEA Vanguard Funds Plc

56.25

0.46 (0.82%)

Jul 22 2024 - Closed

Realtime Data

VFEA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	56.25	0.57	1.02%	55.75	56.41	55.75	1,979
Jul 19 2024	55.68	-0.82	-1.45%	55.99	56.13	55.68	258
Jul 18 2024	56.50	-0.23	-0.41%	56.51	56.80	56.50	350
Jul 17 2024	56.73	-0.89	-1.54%	57.21	57.21	56.73	870
Jul 16 2024	57.62	0.27	0.47%	57.50	57.62	57.30	1,069
Jul 15 2024	57.35	-0.54	-0.93%	57.47	57.57	57.29	2,336
Jul 12 2024	57.89	0.34	0.59%	57.86	58.00	57.78	530
Jul 11 2024	57.55	0.12	0.21%	58.05	58.05	57.55	1,428
Jul 10 2024	57.43	0.14	0.24%	57.24	57.46	57.24	356
Jul 09 2024	57.29	0.23	0.40%	57.19	57.29	57.16	1,139
Jul 08 2024	57.06	0.41	0.72%	56.90	57.15	56.83	4,725
Jul 05 2024	56.65	-0.39	-0.68%	57.02	57.02	56.65	2,278
Jul 04 2024	57.04	-0.24	-0.42%	57.23	57.28	57.04	268
Jul 03 2024	57.28	0.56	0.99%	56.81	57.28	56.59	433
Jul 02 2024	56.72	-0.02	-0.04%	56.21	56.72	56.21	1,149
Jul 01 2024	56.74	0.22	0.39%	56.53	56.76	56.45	1,909
Jun 28 2024	56.52	0.15	0.27%	56.61	56.85	56.52	651
Jun 27 2024	56.37	0.09	0.16%	56.52	56.52	56.37	263
Jun 26 2024	56.28	-0.21	-0.37%	56.86	56.86	56.28	1,044
Jun 25 2024	56.49	-0.17	-0.30%	56.28	56.57	56.28	128
Jun 24 2024	56.66	-0.17	-0.30%	56.59	56.81	56.45	350
Jun 21 2024	56.83	-0.23	-0.40%	57.21	57.21	56.82	24
Jun 20 2024	57.06	-0.31	-0.54%	57.11	57.14	56.57	1,398
Jun 19 2024	57.37	0.73	1.29%	56.97	57.37	56.96	278
Jun 18 2024	56.64	0.41	0.73%	56.68	56.93	56.49	825
Jun 17 2024	56.23	0.05	0.09%	56.36	56.49	56.23	565
Jun 14 2024	56.18	0.47	0.84%	56.34	56.36	56.10	1,413
Jun 13 2024	55.71	-0.10	-0.18%	55.77	55.77	55.71	132
Jun 12 2024	55.81	0.24	0.43%	56.07	56.08	55.66	383
Jun 11 2024	55.57	-0.26	-0.47%	55.34	55.65	55.34	252
Jun 10 2024	55.83	0.52	0.94%	55.52	55.83	55.52	82
Jun 07 2024	55.31	0.21	0.38%	55.07	55.40	55.07	2,234
Jun 06 2024	55.10	0.03	0.05%	54.98	55.40	54.94	1,100
Jun 05 2024	55.07	0.78	1.44%	54.75	55.07	54.52	3,243
Jun 04 2024	54.29	-0.76	-1.38%	54.53	54.53	53.65	1,789
Jun 03 2024	55.05	0.71	1.31%	55.74	55.74	55.05	2,118
May 31 2024	54.34	-1.04	-1.88%	54.79	54.79	54.34	523
May 30 2024	55.38	-0.16	-0.29%	55.01	55.38	54.96	473
May 29 2024	55.54	-0.44	-0.79%	55.49	55.54	55.30	273
May 28 2024	55.98	-0.35	-0.62%	56.30	56.30	55.91	409
May 27 2024	56.33	0.45	0.81%	56.41	56.41	56.08	789
May 24 2024	55.88	-0.02	-0.04%	55.89	56.14	55.88	977
May 23 2024	55.90	-0.54	-0.96%	56.24	56.43	55.90	1,427
May 22 2024	56.44	-0.03	-0.05%	56.42	56.52	56.39	669
May 21 2024	56.47	-0.39	-0.69%	56.50	56.50	56.25	1,947
May 20 2024	56.86	0.10	0.18%	56.86	56.86	56.68	193
May 17 2024	56.76	0.22	0.39%	56.50	56.76	56.50	557
May 16 2024	56.54	0.61	1.09%	56.06	56.54	56.06	1,103
May 15 2024	55.93	-0.01	-0.02%	55.88	56.52	55.82	522
May 14 2024	55.94	0.03	0.05%	55.68	55.95	55.68	274
May 13 2024	55.91	0.35	0.63%	55.67	55.91	55.62	616
May 10 2024	55.56	0.29	0.52%	55.28	55.56	55.28	1,956
May 09 2024	55.27	0.09	0.16%	55.02	55.30	55.02	251
May 08 2024	55.18	-0.12	-0.22%	55.16	55.18	55.05	929
May 07 2024	55.30	-0.39	-0.70%	55.10	55.33	55.07	2,004
May 06 2024	55.69	0.27	0.49%	55.55	55.70	55.41	2,621
May 03 2024	55.42	0.10	0.18%	55.44	55.45	55.18	113
May 02 2024	55.32	0.78	1.43%	54.57	55.45	54.57	2,799
Apr 30 2024	54.54	-0.36	-0.66%	54.89	54.90	54.35	567
Apr 29 2024	54.90	0.71	1.31%	54.36	54.90	54.36	1,658
Apr 26 2024	54.19	0.69	1.29%	53.93	54.19	53.90	1,507
Apr 25 2024	53.50	-0.19	-0.35%	53.61	53.61	53.50	347
Apr 24 2024	53.69	0.49	0.92%	54.07	54.07	53.61	406

Brignole 2024 Fr Eur1m+2...

Horizonte Minerals

World Bank Zc Mg35 Zar

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