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.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,970.84
-1.11%
US Tech 100
20,897.20
-1.35%
Dow Jones
42,992.21
-0.77%
Brent Oil
73.595
-0.04%
Bitcoin
93,485.71
-0.04%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. ETFs
  4. USA
  5. USOTC
  6. Vanguard Funds PLC (PK) (VGDTF)

  7. Vanguard Funds PLC (PK) (VGDTF) Historical

VGDTF Vanguard Funds PLC (PK)

32.85
0.7739 (2.41%)
Dec 27 2024 - Closed
Delayed by 15 minutes

VGDTF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 27 2024 32.85 0.77 2.41% 32.85 32.85 32.85 258
Dec 26 2024 32.0761 0.00 0.00% 32.0761 32.0761 32.0761 0
Dec 24 2024 32.0761 0.00 0.00% 32.0761 32.0761 32.0761 0
Dec 23 2024 32.0761 -0.17 -0.54% 32.0761 32.0761 32.0761 1,770
Dec 20 2024 32.2488 -0.71 -2.15% 32.2488 32.2488 31.9087 28,107
Dec 19 2024 32.9585 0.00 0.00% 32.9585 32.9585 32.9585 0
Dec 18 2024 32.9585 0.05 0.14% 32.9585 32.9585 32.9585 999
Dec 17 2024 32.9115 -0.04 -0.13% 32.9115 32.9115 32.9115 9,655
Dec 16 2024 32.9555 -0.08 -0.24% 32.9975 33.1493 32.9555 13,888
Dec 13 2024 33.0354 -0.63 -1.88% 33.2166 33.2166 33.0354 6,997
Dec 12 2024 33.6681 -0.16 -0.49% 33.6681 33.6681 33.6681 442
Dec 11 2024 33.833 0.00 0.00% 33.833 33.833 33.833 0
Dec 10 2024 33.833 0.00 0.00% 33.833 33.833 33.833 0
Dec 09 2024 33.833 -0.11 -0.34% 33.833 33.833 33.833 8,933
Dec 06 2024 33.947 -0.02 -0.06% 33.948 33.948 33.73 8,162
Dec 05 2024 33.968 0.00 0.00% 33.968 33.968 33.968 0
Dec 04 2024 33.968 -0.10 -0.30% 33.993 33.993 33.968 4,414
Dec 03 2024 34.07 0.46 1.36% 34.1621 34.1621 34.07 10,904
Dec 02 2024 33.6127 0.46 1.40% 33.56 33.6127 33.5413 1,457
Nov 29 2024 33.1488 0.58 1.77% 33.1488 33.1488 33.1488 23,161
Nov 27 2024 32.5713 -0.08 -0.24% 32.5713 32.5713 32.5713 54,529
Nov 26 2024 32.65 0.00 0.00% 32.65 32.65 32.65 0
Nov 25 2024 32.65 0.26 0.81% 32.6786 32.7586 32.65 21,194
Nov 22 2024 32.3881 0.00 0.00% 32.3881 32.3881 32.3881 0
Nov 21 2024 32.3881 0.00 0.00% 32.3881 32.3881 32.3881 0
Nov 20 2024 32.3881 0.00 0.00% 32.3881 32.3881 32.3881 0
Nov 19 2024 32.3881 0.22 0.70% 32.3881 32.3881 32.3881 4,716
Nov 18 2024 32.1639 0.00 0.00% 32.1639 32.1639 32.1639 0
Nov 15 2024 32.1639 -0.29 -0.91% 32.1639 32.1639 32.1639 1,300
Nov 14 2024 32.4587 -0.08 -0.23% 32.4587 32.4587 32.4587 343
Nov 13 2024 32.5337 -0.31 -0.95% 32.4237 32.5864 32.4237 5,702
Nov 12 2024 32.845 -0.42 -1.25% 32.845 32.845 32.845 2,042
Nov 11 2024 33.2617 0.64 1.95% 33.2617 33.2617 33.2617 11,078
Nov 08 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Nov 07 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Nov 06 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Nov 05 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Nov 04 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Nov 01 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Oct 31 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Oct 30 2024 32.625 0.00 0.00% 32.625 32.625 32.625 0
Oct 29 2024 32.625 0.37 1.15% 32.625 32.625 32.625 17,664
Oct 28 2024 32.2538 0.00 0.00% 32.2538 32.2538 32.2538 0
Oct 25 2024 32.2538 -1.69 -4.98% 32.2538 32.2538 32.2538 117,829
Oct 24 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 23 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 22 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 21 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 18 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 17 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 16 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 15 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 14 2024 33.943 0.00 0.00% 33.943 33.943 33.943 0
Oct 11 2024 33.943 0.27 0.81% 33.943 33.943 33.943 1,836
Oct 10 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 09 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 08 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 07 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 04 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 03 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 02 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0
Oct 01 2024 33.67 0.00 0.00% 33.67 33.67 33.67 0

Your Recent History

USOTC
VGDTF
Vanguard Funds (PK)
AMEX
SGLC
SGI US Large Cap Core ETF
BIT
LINKXC
Investlinx Icav
NASDAQ
EAST
Eastside Distilling
AMEX
AWX
Avalon Holdngs
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

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads