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.
Sign In Premium IconPremium Help Menu
S&P 500
5,567.19
1.06%
US Tech 100
19,828.00
0.95%
Dow Jones
39,375.87
0.17%
Brent Oil
86.775
0.00%
Bitcoin
57,121.51
0.83%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. Germany
  5. TG
  6. Vanguard Funds Plc (VGOV)

  7. Vanguard Funds Plc (VGOV) Historical

VGOV Vanguard Funds Plc

19.7485
0.1754 (0.90%)
Jul 05 2024 - Closed
Realtime Data

VGOV Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 05 2024 19.6614 0.09 0.45% 19.6614 19.6614 19.6614 2
Jul 04 2024 19.5741 0.18 0.92% 19.5741 19.5741 19.5741 1
Jul 03 2024 19.3951 0.00 0.00% 19.3951 19.3951 19.3951 0
Jul 02 2024 19.3951 -0.06 -0.32% 19.3951 19.3951 19.3951 2
Jul 01 2024 19.4579 -0.34 -1.74% 19.5209 19.5209 19.4579 11
Jun 28 2024 19.8016 0.00 0.00% 19.8016 19.8016 19.8016 0
Jun 27 2024 19.8016 0.00 0.00% 19.8016 19.8016 19.8016 0
Jun 26 2024 19.8016 0.00 0.00% 19.8016 19.8016 19.8016 0
Jun 25 2024 19.8016 0.04 0.18% 19.8016 19.8016 19.8016 1
Jun 24 2024 19.7659 -0.05 -0.24% 19.8133 19.8133 19.7659 9
Jun 21 2024 19.8129 0.00 0.00% 19.8129 19.8129 19.8129 0
Jun 20 2024 19.8129 0.21 1.09% 19.8129 19.8129 19.8129 5
Jun 19 2024 19.60 0.00 0.00% 19.60 19.60 19.60 0
Jun 18 2024 19.60 0.00 0.00% 19.60 19.60 19.60 0
Jun 17 2024 19.60 0.00 0.00% 19.60 19.60 19.60 0
Jun 14 2024 19.60 0.00 0.00% 19.60 19.60 19.60 0
Jun 13 2024 19.60 0.00 0.00% 19.60 19.60 19.60 0
Jun 12 2024 19.60 0.16 0.83% 19.60 19.60 19.60 536
Jun 11 2024 19.4384 0.00 0.00% 19.4384 19.4384 19.4384 0
Jun 10 2024 19.4384 0.00 0.00% 19.4384 19.4384 19.4384 0
Jun 07 2024 19.4384 -0.08 -0.42% 19.4384 19.4384 19.4384 1
Jun 06 2024 19.5199 -0.01 -0.05% 19.5199 19.5199 19.5199 21
Jun 05 2024 19.5304 0.04 0.23% 19.5304 19.5304 19.5304 28
Jun 04 2024 19.4861 0.11 0.57% 19.4861 19.4861 19.4861 1
Jun 03 2024 19.3759 0.20 1.03% 19.2889 19.3759 19.2889 10
May 31 2024 19.1789 0.01 0.04% 19.1789 19.1789 19.1789 1
May 30 2024 19.1721 0.00 0.00% 19.1721 19.1721 19.1721 0
May 29 2024 19.1721 -0.27 -1.38% 19.1721 19.1721 19.1721 1
May 28 2024 19.44 0.00 0.00% 19.44 19.44 19.44 0
May 27 2024 19.44 0.08 0.39% 19.44 19.44 19.44 70
May 24 2024 19.3641 -0.05 -0.25% 19.3641 19.3641 19.3641 1
May 23 2024 19.4134 -0.05 -0.27% 19.5364 19.5364 19.4134 7
May 22 2024 19.4664 0.00 0.00% 19.4664 19.4664 19.4664 0
May 21 2024 19.4664 0.05 0.25% 19.4664 19.4664 19.4664 5
May 20 2024 19.4179 -0.14 -0.73% 19.4179 19.4179 19.4179 180
May 17 2024 19.5599 0.00 0.00% 19.5599 19.5599 19.5599 0
May 16 2024 19.5599 0.00 0.00% 19.5599 19.5599 19.5599 0
May 15 2024 19.5599 0.19 0.98% 19.4454 19.5599 19.4454 4
May 14 2024 19.37 0.00 0.00% 19.37 19.37 19.37 0
May 13 2024 19.37 -0.01 -0.07% 19.37 19.37 19.37 125
May 10 2024 19.3841 0.06 0.29% 19.3841 19.3841 19.3841 1
May 09 2024 19.3271 -0.11 -0.59% 19.3297 19.3297 19.3271 3
May 08 2024 19.4419 0.00 0.00% 19.4419 19.4419 19.4419 0
May 07 2024 19.4419 -0.02 -0.08% 19.4419 19.4419 19.4419 1
May 06 2024 19.4584 0.14 0.71% 19.4584 19.4584 19.4584 28
May 03 2024 19.3208 0.17 0.88% 19.3208 19.3208 19.3208 20
May 02 2024 19.1524 -0.07 -0.36% 19.1784 19.1797 19.1524 88
Apr 30 2024 19.2219 0.00 0.00% 19.2219 19.2219 19.2219 0
Apr 29 2024 19.2219 0.13 0.67% 19.2219 19.2219 19.2219 3
Apr 26 2024 19.0934 0.02 0.08% 19.0934 19.0934 19.0934 1
Apr 25 2024 19.0776 -0.03 -0.16% 19.0776 19.0776 19.0776 1
Apr 24 2024 19.1089 0.00 0.00% 19.1089 19.1089 19.1089 0
Apr 23 2024 19.1089 0.02 0.11% 19.1589 19.1589 19.1089 7
Apr 22 2024 19.0888 -0.25 -1.31% 19.1008 19.1008 19.0888 25
Apr 19 2024 19.3419 0.00 0.00% 19.3419 19.3419 19.3419 0
Apr 18 2024 19.3419 0.00 0.00% 19.3419 19.3419 19.3419 0
Apr 17 2024 19.3419 0.00 0.00% 19.3419 19.3419 19.3419 0
Apr 16 2024 19.3419 0.00 0.00% 19.3419 19.3419 19.3419 0
Apr 15 2024 19.3419 -0.10 -0.52% 19.40 19.40 19.3419 728
Apr 12 2024 19.4434 0.00 0.00% 19.4434 19.4434 19.4434 0
Apr 11 2024 19.4434 0.00 0.00% 19.4434 19.4434 19.4434 0
Apr 10 2024 19.4434 0.00 0.00% 19.4434 19.4434 19.4434 0
Apr 09 2024 19.4434 0.00 0.00% 19.4434 19.4434 19.4434 0
Apr 08 2024 19.4434 -0.14 -0.71% 19.5736 19.5736 19.4434 490

Your Recent History

TG
VGOV
Vanguard Funds
AMEX
QEMM
SPDR MSCI Emerging Marke...
BIT
P80879
BNP Paribas
BIT
P172B0
BNP Paribas Issuance
TSX
DR
Medical Facilities
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