ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

VAPX Vanguardftseapx

20.1325
0.17375 (0.87%)
Jan 17 2025 - Closed
Delayed by 15 minutes

VAPX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2025 20.1325 0.17 0.87% 20.0575 20.17 19.9863 20,779
Jan 16 2025 19.9588 0.02 0.08% 20.0375 20.2275 19.8538 15,098
Jan 15 2025 19.9425 0.21 1.07% 19.7475 20.35 19.7475 33,321
Jan 14 2025 19.7313 0.11 0.57% 19.655 19.8775 19.655 14,455
Jan 13 2025 19.62 -0.01 -0.05% 19.6225 19.7025 19.5875 29,572
Jan 10 2025 19.63 -0.23 -1.14% 19.775 20.3213 19.1375 26,445
Jan 09 2025 19.8563 0.10 0.51% 19.745 19.9388 19.745 28,278
Jan 08 2025 19.755 0.13 0.66% 19.73 19.8163 19.6838 309,385
Jan 07 2025 19.625 -0.04 -0.22% 19.595 19.8088 19.4938 5,230
Jan 06 2025 19.6688 0.20 1.01% 19.555 19.7688 19.5163 15,072
Jan 03 2025 19.4713 0.19 0.99% 19.465 19.515 19.4025 12,388
Jan 02 2025 19.28 0.22 1.15% 19.10 19.3988 19.10 18,528
Dec 31 2024 19.0613 -0.06 -0.31% 19.12 19.1688 18.9813 6,848
Dec 30 2024 19.12 0.01 0.05% 19.0625 19.1813 19.0125 16,876
Dec 27 2024 19.1113 -0.17 -0.86% 19.25 19.25 19.045 18,656
Dec 24 2024 19.2775 0.08 0.42% 19.3675 19.3675 19.2588 6,172
Dec 23 2024 19.1963 0.13 0.68% 19.18 19.2013 19.1238 14,311
Dec 20 2024 19.0663 -0.04 -0.23% 18.9875 19.0938 18.8513 26,545
Dec 19 2024 19.11 -0.23 -1.19% 19.14 19.175 18.93 13,810
Dec 18 2024 19.34 -0.02 -0.10% 19.565 19.565 19.34 9,185
Dec 17 2024 19.36 -0.10 -0.49% 19.5975 19.5975 19.3088 26,416
Dec 16 2024 19.455 -0.15 -0.74% 19.57 19.5888 19.45 17,896
Dec 13 2024 19.60 0.01 0.03% 19.6725 19.7213 19.565 39,592
Dec 12 2024 19.595 -0.11 -0.53% 19.6125 19.6963 19.4988 14,138
Dec 11 2024 19.70 0.07 0.34% 19.5875 19.8925 19.5575 27,713
Dec 10 2024 19.6338 -0.17 -0.86% 19.695 19.7525 19.6275 51,637
Dec 09 2024 19.8038 0.09 0.44% 19.6925 19.875 19.6625 12,581
Dec 06 2024 19.7163 -0.20 -0.99% 19.81 19.81 19.6963 17,568
Dec 05 2024 19.9138 -0.11 -0.55% 20.00 20.00 19.8788 19,133
Dec 04 2024 20.0238 -0.09 -0.42% 20.1025 20.1438 19.8463 21,523
Dec 03 2024 20.1088 -0.10 -0.51% 20.32 20.3813 19.8675 26,287
Dec 02 2024 20.2125 -0.02 -0.08% 20.28 20.28 20.1125 16,091
Nov 29 2024 20.2288 -0.01 -0.06% 20.1275 20.2338 20.0963 5,559
Nov 28 2024 20.24 0.00 0.02% 20.40 20.40 20.2113 5,323
Nov 27 2024 20.235 -0.12 -0.58% 20.34 20.4525 20.2313 30,901
Nov 26 2024 20.3525 -0.09 -0.43% 20.3425 20.405 20.2925 5,546
Nov 25 2024 20.44 0.06 0.31% 20.445 20.5038 20.43 49,169
Nov 22 2024 20.3775 0.05 0.22% 20.325 20.4588 20.3063 32,225
Nov 21 2024 20.3325 0.33 1.64% 20.1375 20.3325 20.075 17,100
Nov 20 2024 20.005 -0.13 -0.64% 20.1325 20.1875 19.9738 9,593
Nov 19 2024 20.1338 0.04 0.21% 20.145 20.2025 20.025 57,174
Nov 18 2024 20.0913 0.20 0.98% 20.0175 20.1013 19.955 187,233
Nov 15 2024 19.8963 0.10 0.49% 19.8425 19.9413 19.84 12,261
Nov 14 2024 19.80 0.13 0.67% 19.6875 20.0725 19.6613 9,155
Nov 13 2024 19.6688 -0.06 -0.32% 19.6475 19.8863 19.6113 17,968
Nov 12 2024 19.7325 -0.23 -1.16% 19.90 19.90 19.695 47,696
Nov 11 2024 19.965 -0.05 -0.26% 20.0475 20.055 19.9488 22,652
Nov 08 2024 20.0175 -0.17 -0.83% 20.2075 20.2663 19.955 19,440
Nov 07 2024 20.185 0.38 1.94% 19.9225 20.26 19.9225 23,872
Nov 06 2024 19.80 -0.16 -0.81% 20.00 20.11 19.7188 19,205
Nov 05 2024 19.9625 0.00 0.01% 19.9325 19.9938 19.8875 10,596
Nov 04 2024 19.9613 0.06 0.30% 19.9025 20.0138 19.9025 17,011
Nov 01 2024 19.9025 0.12 0.61% 19.83 19.905 19.785 10,608
Oct 31 2024 19.7825 -0.06 -0.30% 19.71 19.8038 19.655 20,844
Oct 30 2024 19.8413 -0.17 -0.87% 19.715 19.9225 19.715 12,987
Oct 29 2024 20.015 -0.07 -0.34% 20.04 20.0463 19.8288 63,295
Oct 28 2024 20.0838 0.03 0.15% 20.1725 20.1725 19.9788 43,502
Oct 25 2024 20.0538 0.05 0.23% 20.01 20.0875 19.9813 19,463
Oct 24 2024 20.0075 -0.08 -0.41% 20.09 20.4813 19.8338 40,328
Oct 23 2024 20.09 0.02 0.08% 20.08 20.1063 20.0413 15,480
Oct 22 2024 20.0738 -0.07 -0.37% 20.0275 20.1263 19.9725 25,132
Oct 21 2024 20.1475 -0.21 -1.01% 20.3175 20.3313 20.135 48,097

Your Recent History

Delayed Upgrade Clock