Vanguard Funds Plc Historical Data - VERE | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Vanguard Funds Plc (VERE)

46.235

0.215

( 0.47% )

Updated: 05:46:35

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719952020	45.795	-0.47	-1.02	46.105	46.105	45.68	3177
1719865620	46.265	0.23	0.51	46.325	46.33	46.175	8
1719606420	46.03	-0.47	-1.01	46.03	46.03	46.03	80
1719520020	46.5	0	0.00	46.5	46.5	46.5	0
1719433620	46.5	0	0.00	46.5	46.5	46.5	0
1719347220	46.5	0	0.00	46.5	46.5	46.5	0
1719260820	46.5	0.12	0.26	46.125	46.5	46.125	50
1719001560	46.38	0	0.00	46.38	46.38	46.38	0
1718915160	46.38	0.18	0.39	46.38	46.38	46.38	282
1718828820	46.2	0.2	0.43	46.2	46.2	46.2	36
1718742360	46	0.26	0.56	46.04	46.04	46	4
1718656020	45.745	0.03	0.07	46.135	46.135	45.745	27
1718396820	45.715	-0.98	-2.10	45.88	45.88	45.715	746
1718310420	46.695	-0.05	-0.11	46.695	46.695	46.695	43
1718224020	46.745	0	0.00	46.745	46.745	46.745	0
1718137620	46.745	0	0.00	46.745	46.745	46.745	0
1718051220	46.745	-0.31	-0.66	46.705	46.815	46.705	151
1717792020	47.055	-0.26	-0.55	47.235	47.235	47.055	118
1717705620	47.315	0.5	1.08	47.185	47.315	47.185	111
1717619220	46.81	0.43	0.92	46.81	46.81	46.81	244
1717532820	46.385	-0.44	-0.93	46.385	46.385	46.385	5
1717446420	46.82	0.17	0.36	46.685	46.82	46.685	4
1717187220	46.65	0.21	0.46	46.65	46.65	46.65	75
1717100820	46.435	0	0.00	46.435	46.435	46.435	0
1717014420	46.435	0	0.00	46.435	46.435	46.435	0
1716928020	46.435	-0.21	-0.44	46.78	46.78	46.435	237
1716841560	46.64	0.36	0.77	46.64	46.64	46.64	12
1716582420	46.285	-0.43	-0.92	46.285	46.285	46.285	1
1716496020	46.715	0.22	0.47	46.93	46.93	46.65	1642
1716409620	46.495	-0.1	-0.20	46.495	46.495	46.495	15
1716323160	46.59	-0.15	-0.32	46.565	46.66	46.565	737
1716236760	46.74	0.14	0.30	46.74	46.74	46.74	10
1715977620	46.6	0	0.00	46.6	46.6	46.6	0
1715891220	46.6	-0.29	-0.61	46.83	46.83	46.6	1489
1715804820	46.885	0.6	1.31	46.585	46.885	46.575	1404
1715718360	46.28	0	0.00	46.28	46.28	46.28	0
1715631960	46.28	-0.07	-0.15	46.415	46.415	46.28	358
1715372820	46.35	0.62	1.36	46.35	46.35	46.35	184
1715286420	45.73	-0.01	-0.01	45.73	45.73	45.73	1
1715200020	45.735	0.2	0.45	45.735	45.735	45.735	105
1715113620	45.53	0.45	1.00	45.35	45.53	45.265	38
1715027220	45.08	0.23	0.52	44.835	45.08	44.835	306
1714768020	44.845	0.19	0.41	44.66	44.845	44.66	112
1714681560	44.66	-0.25	-0.55	44.705	44.705	44.56	11
1714508820	44.905	0	0.00	44.905	44.905	44.905	0
1714422420	44.905	0	0.00	44.905	44.905	44.905	0
1714163220	44.905	0.34	0.76	44.775	44.905	44.775	283
1714076820	44.565	-0.56	-1.24	44.8	44.8	44.565	114
1713990420	45.125	0.21	0.47	45.125	45.125	45.125	257
1713903960	44.915	0.36	0.81	44.75	44.915	44.75	3
1713817560	44.555	0.31	0.70	44.555	44.555	44.555	319
1713558420	44.245	0	0.00	44.245	44.245	44.245	0
1713472020	44.245	-0.07	-0.16	44.34	44.34	44.245	54
1713385620	44.315	0.02	0.03	44.4	44.47	44.315	205
1713299220	44.3	-0.26	-0.58	44.255	44.3	44.255	128
1713212820	44.56	-0.24	-0.52	44.875	45.165	44.56	180
1712953620	44.795	-0.29	-0.63	45.13	45.13	44.795	339
1712867160	45.08	0	0.00	45.08	45.08	45.08	0
1712780760	45.08	-0.09	-0.19	45.08	45.08	45.08	25
1712694360	45.165	-0.12	-0.26	45.165	45.165	45.165	123
1712607960	45.285	0.41	0.91	44.955	45.285	44.955	99
1712348820	44.875	-0.46	-1.01	44.875	44.875	44.875	265
1712262360	45.335	-0.04	-0.09	45.34	45.34	45.335	221
1712175960	45.375	0.23	0.51	45.15	45.375	45.15	369

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions