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 (VWCG)
Vanguard Funds Plc (VWCG) Historical

VWCG Vanguard Funds Plc

44.945

-0.215 (-0.48%)

Jul 18 2024 - Closed

Realtime Data

VWCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	45.125	0.13	0.30%	45.25	45.35	45.125	1,597
Jul 17 2024	44.99	-0.42	-0.92%	45.10	45.14	44.99	612
Jul 16 2024	45.41	-0.11	-0.23%	45.30	45.41	45.25	5,016
Jul 15 2024	45.515	-0.42	-0.91%	45.90	45.90	45.515	2,240
Jul 12 2024	45.935	0.38	0.82%	45.61	45.935	45.61	202
Jul 11 2024	45.56	0.21	0.45%	45.38	45.565	45.38	2,552
Jul 10 2024	45.355	0.56	1.24%	44.97	45.355	44.97	1,182
Jul 09 2024	44.80	-0.51	-1.13%	45.105	45.105	44.80	322
Jul 08 2024	45.31	0.11	0.24%	45.275	45.53	45.275	520
Jul 05 2024	45.20	-0.25	-0.55%	45.50	45.575	45.20	2,307
Jul 04 2024	45.45	0.18	0.40%	45.145	45.45	45.145	1,651
Jul 03 2024	45.27	0.44	0.97%	45.08	45.27	45.08	966
Jul 02 2024	44.835	-0.11	-0.23%	44.92	44.96	44.55	1,207
Jul 01 2024	44.94	0.04	0.10%	45.385	45.385	44.94	444
Jun 28 2024	44.895	-0.12	-0.27%	45.085	45.085	44.895	15,660
Jun 27 2024	45.015	-0.21	-0.45%	45.08	45.08	45.00	3,009
Jun 26 2024	45.22	-0.17	-0.37%	45.515	45.515	45.11	216
Jun 25 2024	45.39	-0.09	-0.20%	45.28	45.39	45.28	1,596
Jun 24 2024	45.48	0.29	0.65%	45.085	45.555	45.085	561
Jun 21 2024	45.185	-0.27	-0.58%	45.34	45.34	45.045	102
Jun 20 2024	45.45	0.36	0.80%	45.26	45.45	45.245	1,465
Jun 19 2024	45.09	-0.12	-0.25%	45.02	45.135	45.02	3,043
Jun 18 2024	45.205	0.40	0.89%	44.975	45.205	44.975	471
Jun 17 2024	44.805	-0.08	-0.18%	44.945	45.05	44.685	1,040
Jun 14 2024	44.885	-0.36	-0.80%	45.305	45.34	44.66	408
Jun 13 2024	45.245	-0.53	-1.16%	45.665	45.665	45.21	618
Jun 12 2024	45.775	0.41	0.89%	45.44	45.78	45.44	45
Jun 11 2024	45.37	-0.08	-0.17%	45.345	45.37	45.15	337
Jun 10 2024	45.445	-0.36	-0.78%	45.715	45.715	45.445	403
Jun 07 2024	45.80	-0.12	-0.26%	45.99	45.99	45.715	1,743
Jun 06 2024	45.92	0.15	0.32%	45.835	45.92	45.835	920
Jun 05 2024	45.775	0.34	0.75%	45.54	45.775	45.54	8,250
Jun 04 2024	45.435	0.11	0.24%	45.195	45.435	45.06	1,568
Jun 03 2024	45.325	-0.03	-0.06%	45.735	45.735	45.325	1,885
May 31 2024	45.35	0.19	0.42%	45.20	45.36	45.20	143
May 30 2024	45.16	0.13	0.28%	44.70	45.16	44.70	366
May 29 2024	45.035	-0.30	-0.65%	45.19	45.225	44.895	833
May 28 2024	45.33	-0.41	-0.90%	45.615	45.665	45.33	1,077
May 27 2024	45.74	0.19	0.42%	45.565	45.74	45.525	315
May 24 2024	45.55	0.29	0.64%	45.26	45.55	45.26	1,932
May 23 2024	45.26	-0.32	-0.70%	45.71	45.71	45.26	362
May 22 2024	45.58	-0.07	-0.14%	45.525	45.58	45.525	1,608
May 21 2024	45.645	-0.22	-0.47%	45.545	45.645	45.545	788
May 20 2024	45.86	0.11	0.24%	45.71	45.86	45.71	49
May 17 2024	45.75	0.08	0.16%	45.67	45.75	45.525	1,349
May 16 2024	45.675	0.03	0.07%	45.76	45.76	45.675	419
May 15 2024	45.645	0.22	0.47%	45.665	45.67	45.53	780
May 14 2024	45.43	0.01	0.01%	45.445	45.445	45.37	419
May 13 2024	45.425	0.04	0.09%	45.37	45.445	45.37	488
May 10 2024	45.385	0.27	0.59%	45.205	45.43	45.205	131
May 09 2024	45.12	0.31	0.68%	44.835	45.12	44.835	109
May 08 2024	44.815	0.18	0.41%	44.83	44.84	44.815	376
May 07 2024	44.63	0.42	0.95%	44.225	44.63	44.225	2,646
May 06 2024	44.21	0.20	0.47%	44.125	44.23	44.01	1,625
May 03 2024	44.005	0.23	0.51%	43.895	44.095	43.895	482
May 02 2024	43.78	-0.21	-0.47%	43.935	43.935	43.68	568
Apr 30 2024	43.985	-0.13	-0.29%	43.95	43.995	43.95	2,057
Apr 29 2024	44.115	-0.09	-0.19%	44.16	44.215	44.115	1,596
Apr 26 2024	44.20	0.80	1.84%	43.83	44.20	43.815	521
Apr 25 2024	43.40	-0.50	-1.14%	43.83	43.83	43.40	1,386
Apr 24 2024	43.90	-0.16	-0.35%	44.25	44.25	43.79	1,938
Apr 23 2024	44.055	0.64	1.47%	43.595	44.055	43.595	99
Apr 22 2024	43.415	0.38	0.87%	43.52	43.52	43.30	937

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