Vanguard Funds More Historical Data - VGER | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

VGER Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	27.745	0.16	0.58%	27.59	27.82	27.59	1,100
Jul 04 2024	27.585	0.12	0.42%	27.485	27.585	27.485	545
Jul 03 2024	27.47	0.34	1.25%	27.22	27.49	27.22	417
Jul 02 2024	27.13	-0.29	-1.06%	27.375	27.375	27.04	1,518
Jul 01 2024	27.42	0.05	0.16%	27.59	27.59	27.365	1,655
Jun 28 2024	27.375	0.07	0.26%	27.37	27.48	27.305	951
Jun 27 2024	27.305	0.10	0.37%	27.21	27.305	27.195	342
Jun 26 2024	27.205	0.03	0.11%	27.35	27.43	27.075	1,036
Jun 25 2024	27.175	0.07	0.26%	27.095	27.175	27.09	1,800
Jun 24 2024	27.105	0.18	0.67%	27.04	27.29	27.03	1,259
Jun 21 2024	26.925	-0.07	-0.24%	27.105	27.105	26.925	633
Jun 20 2024	26.99	0.08	0.30%	27.06	27.08	26.99	704
Jun 19 2024	26.91	-0.07	-0.24%	26.93	26.94	26.91	290
Jun 18 2024	26.975	-0.10	-0.35%	27.095	27.095	26.95	1,333
Jun 17 2024	27.07	0.22	0.80%	26.985	27.07	26.84	1,431
Jun 14 2024	26.855	-0.47	-1.72%	27.265	27.265	26.83	946
Jun 13 2024	27.325	-1.14	-4.00%	27.605	27.63	27.325	479
Jun 12 2024	28.465	0.41	1.48%	28.205	28.47	28.135	734
Jun 11 2024	28.05	-0.21	-0.74%	28.23	28.23	28.00	1,548
Jun 10 2024	28.26	-0.11	-0.37%	28.125	28.26	28.115	493
Jun 07 2024	28.365	-0.03	-0.11%	28.415	28.415	28.175	596
Jun 06 2024	28.395	0.00	0.02%	28.50	28.635	28.395	952
Jun 05 2024	28.39	0.28	0.98%	28.24	28.395	28.24	5,612
Jun 04 2024	28.115	-0.12	-0.41%	28.175	28.24	28.03	963
Jun 03 2024	28.23	0.09	0.34%	28.39	28.445	28.23	1,572
May 31 2024	28.135	-0.02	-0.05%	28.205	28.205	28.10	269
May 30 2024	28.15	-0.02	-0.05%	28.00	28.195	28.00	1,442
May 29 2024	28.165	-0.27	-0.93%	28.335	28.335	28.08	1,337
May 28 2024	28.43	-0.15	-0.51%	28.615	28.69	28.415	491
May 27 2024	28.575	0.22	0.78%	28.48	28.575	28.48	762
May 24 2024	28.355	-0.07	-0.23%	28.255	28.37	28.255	52
May 23 2024	28.42	0.05	0.18%	28.445	28.60	28.42	484
May 22 2024	28.37	-0.10	-0.35%	28.495	28.495	28.32	427
May 21 2024	28.47	-0.08	-0.28%	28.45	28.495	28.425	696
May 20 2024	28.55	0.00	0.00%	28.60	28.605	28.55	477
May 17 2024	28.55	0.08	0.28%	28.44	28.55	28.40	920
May 16 2024	28.47	-0.26	-0.90%	28.715	28.75	28.47	68
May 15 2024	28.73	0.25	0.86%	28.60	28.73	28.56	814
May 14 2024	28.485	-0.03	-0.11%	28.505	28.505	28.47	365
May 13 2024	28.515	0.00	0.00%	28.54	28.55	28.465	650
May 10 2024	28.515	0.22	0.76%	28.42	28.59	28.41	3,870
May 09 2024	28.30	0.14	0.50%	28.145	28.30	28.145	105
May 08 2024	28.16	0.11	0.39%	28.17	28.19	28.06	478
May 07 2024	28.05	0.30	1.08%	27.775	28.06	27.77	6,232
May 06 2024	27.75	0.31	1.11%	27.51	27.75	27.51	1,027
May 03 2024	27.445	0.04	0.13%	27.36	27.60	27.36	411
May 02 2024	27.41	-0.05	-0.18%	27.405	27.41	27.31	897
Apr 30 2024	27.46	-0.13	-0.47%	27.60	27.60	27.46	127
Apr 29 2024	27.59	-0.04	-0.14%	27.75	27.75	27.59	636
Apr 26 2024	27.63	0.24	0.88%	27.435	27.635	27.435	238
Apr 25 2024	27.39	-0.12	-0.44%	27.41	27.425	27.365	4,774
Apr 24 2024	27.51	-0.11	-0.38%	27.585	27.585	27.475	169
Apr 23 2024	27.615	0.34	1.25%	27.44	27.615	27.36	5,062
Apr 22 2024	27.275	0.31	1.13%	27.045	27.275	27.045	1,684
Apr 19 2024	26.97	-0.08	-0.28%	26.695	27.005	26.695	511
Apr 18 2024	27.045	-0.03	-0.09%	27.065	27.175	26.995	431
Apr 17 2024	27.07	0.00	0.00%	27.005	27.215	27.005	2,194
Apr 16 2024	27.07	-0.20	-0.72%	27.13	27.13	27.00	1,484
Apr 15 2024	27.265	0.09	0.33%	27.38	27.69	27.265	2,552
Apr 12 2024	27.175	-0.33	-1.20%	27.595	27.635	27.175	1,072
Apr 11 2024	27.505	-0.03	-0.09%	27.55	27.55	27.285	3,295
Apr 10 2024	27.53	-0.15	-0.52%	27.78	27.79	27.40	783
Apr 09 2024	27.675	-0.19	-0.66%	27.80	27.80	27.675	1,465
Apr 08 2024	27.86	0.15	0.52%	27.675	27.865	27.675	4,109

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