Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
VGOV.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 16.6327 | 0.01 | 0.08% | 16.632 | 16.6577 | 16.5875 | 11,427 |
| Jun 04 2024 | 16.6202 | 0.07 | 0.42% | 16.5355 | 16.665 | 16.53 | 23,322 |
| Jun 03 2024 | 16.5501 | 0.10 | 0.61% | 16.47 | 16.58 | 16.4526 | 8,028 |
| May 31 2024 | 16.449 | 0.10 | 0.63% | 16.3206 | 16.449 | 16.2855 | 5,964 |
| May 30 2024 | 16.346 | -0.11 | -0.67% | 16.2877 | 16.3492 | 16.2877 | 5,471 |
| May 29 2024 | 16.4555 | 0.00 | 0.00% | 16.4555 | 16.4555 | 16.4555 | 0 |
| May 28 2024 | 16.4555 | -0.04 | -0.27% | 16.5254 | 16.555 | 16.4502 | 2,805 |
| May 24 2024 | 16.50 | -0.01 | -0.05% | 16.511 | 16.52 | 16.47 | 7,744 |
| May 23 2024 | 16.5075 | -0.02 | -0.13% | 16.5055 | 16.5649 | 16.463 | 10,524 |
| May 22 2024 | 16.5295 | -0.10 | -0.57% | 16.5015 | 16.5305 | 16.487 | 19,119 |
| May 21 2024 | 16.625 | 0.03 | 0.17% | 16.6225 | 16.655 | 16.6051 | 16,995 |
| May 20 2024 | 16.5975 | -0.07 | -0.42% | 16.6575 | 16.6575 | 16.5825 | 4,817 |
| May 17 2024 | 16.6676 | -0.10 | -0.59% | 16.6885 | 16.7325 | 16.6625 | 13,049 |
| May 16 2024 | 16.767 | -0.02 | -0.09% | 16.8265 | 16.8265 | 16.715 | 8,603 |
| May 15 2024 | 16.7825 | 0.13 | 0.81% | 16.6825 | 16.8052 | 16.6825 | 20,650 |
| May 14 2024 | 16.6475 | -0.02 | -0.11% | 16.6825 | 16.6825 | 16.6301 | 5,652 |
| May 13 2024 | 16.665 | -0.03 | -0.19% | 16.6627 | 16.6877 | 16.6502 | 8,882 |
| May 10 2024 | 16.6975 | 0.02 | 0.12% | 16.6976 | 16.7575 | 16.6727 | 6,094 |
| May 09 2024 | 16.6775 | 0.01 | 0.03% | 16.6676 | 16.7077 | 16.6324 | 8,448 |
| May 08 2024 | 16.6724 | -0.02 | -0.09% | 16.6826 | 16.7037 | 16.6675 | 12,885 |
| May 07 2024 | 16.6875 | 0.36 | 2.18% | 16.6365 | 16.6948 | 16.61 | 13,273 |
| May 03 2024 | 16.3317 | -0.09 | -0.57% | 16.4675 | 16.5675 | 16.3317 | 14,512 |
| May 02 2024 | 16.4249 | 0.06 | 0.37% | 16.4077 | 16.45 | 16.3877 | 13,436 |
| May 01 2024 | 16.365 | -0.01 | -0.08% | 16.3475 | 16.3775 | 16.321 | 18,173 |
| Apr 30 2024 | 16.3779 | -0.07 | -0.45% | 16.4227 | 16.4475 | 16.3017 | 10,634 |
| Apr 29 2024 | 16.4517 | 0.03 | 0.18% | 16.4275 | 16.4549 | 16.4125 | 11,614 |
| Apr 26 2024 | 16.4225 | 0.11 | 0.71% | 16.3602 | 16.4425 | 16.3526 | 9,755 |
| Apr 25 2024 | 16.3075 | -0.07 | -0.41% | 16.3477 | 16.4075 | 16.2933 | 22,063 |
| Apr 24 2024 | 16.3749 | -0.14 | -0.83% | 16.4315 | 16.4575 | 16.3569 | 14,030 |
| Apr 23 2024 | 16.5123 | -0.03 | -0.15% | 16.5375 | 16.555 | 16.4475 | 10,610 |
| Apr 22 2024 | 16.5374 | 0.10 | 0.62% | 16.47 | 16.547 | 16.4676 | 18,327 |
| Apr 19 2024 | 16.435 | -0.05 | -0.32% | 16.4533 | 16.5075 | 16.42 | 5,119 |
| Apr 18 2024 | 16.4875 | 0.03 | 0.17% | 16.534 | 16.5499 | 16.47 | 23,018 |
| Apr 17 2024 | 16.4591 | 0.09 | 0.54% | 16.3775 | 16.4625 | 16.3775 | 22,996 |
| Apr 16 2024 | 16.37 | -0.11 | -0.64% | 16.4375 | 16.475 | 16.3575 | 11,624 |
| Apr 15 2024 | 16.476 | -0.19 | -1.12% | 16.5555 | 16.56 | 16.461 | 24,571 |
| Apr 12 2024 | 16.6623 | 0.15 | 0.92% | 16.5352 | 16.6623 | 16.5352 | 10,205 |
| Apr 11 2024 | 16.51 | -0.19 | -1.15% | 16.5927 | 16.6725 | 16.4928 | 10,302 |
| Apr 10 2024 | 16.7026 | -0.13 | -0.79% | 16.8215 | 16.865 | 16.6885 | 14,935 |
| Apr 09 2024 | 16.8363 | 0.13 | 0.79% | 16.7377 | 16.8363 | 16.7377 | 13,153 |
| Apr 08 2024 | 16.7049 | -0.04 | -0.25% | 16.6905 | 16.7274 | 16.6684 | 21,246 |
| Apr 05 2024 | 16.746 | -0.12 | -0.73% | 16.8473 | 16.8473 | 16.74 | 21,765 |
| Apr 04 2024 | 16.8699 | 0.14 | 0.83% | 16.7534 | 16.8902 | 16.7534 | 26,040 |
| Apr 03 2024 | 16.7315 | -0.02 | -0.10% | 16.7375 | 16.7923 | 16.7125 | 15,239 |
| Apr 02 2024 | 16.7475 | -0.25 | -1.47% | 16.8469 | 16.8762 | 16.7256 | 27,249 |
| Mar 28 2024 | 16.9974 | 0.02 | 0.15% | 16.9038 | 16.9974 | 16.871 | 29,795 |
| Mar 27 2024 | 16.9725 | 0.07 | 0.39% | 16.9967 | 16.9967 | 16.5741 | 10,509 |
| Mar 26 2024 | 16.9074 | 0.03 | 0.21% | 16.869 | 16.955 | 16.8652 | 5,183 |
| Mar 25 2024 | 16.8725 | -0.07 | -0.40% | 16.9442 | 16.9575 | 16.8301 | 28,811 |
| Mar 22 2024 | 16.9399 | 0.06 | 0.35% | 16.8802 | 16.975 | 16.8802 | 5,071 |
| Mar 21 2024 | 16.8803 | 0.04 | 0.24% | 16.8885 | 16.9272 | 16.8697 | 33,278 |
| Mar 20 2024 | 16.84 | 0.02 | 0.09% | 16.8875 | 16.89 | 16.82 | 76,746 |
| Mar 19 2024 | 16.825 | 0.06 | 0.34% | 16.7648 | 16.8263 | 16.7502 | 21,970 |
| Mar 18 2024 | 16.7674 | 0.02 | 0.13% | 16.7598 | 16.7749 | 16.725 | 32,377 |
| Mar 15 2024 | 16.7449 | -0.01 | -0.06% | 16.7077 | 16.7525 | 16.7001 | 12,135 |
| Mar 14 2024 | 16.755 | -0.16 | -0.96% | 16.8275 | 16.8675 | 16.7221 | 11,486 |
| Mar 13 2024 | 16.9175 | -0.19 | -1.11% | 17.0281 | 17.0473 | 16.8944 | 18,065 |
| Mar 12 2024 | 17.1073 | 0.14 | 0.81% | 17.005 | 17.1073 | 16.9901 | 12,341 |
| Mar 11 2024 | 16.97 | 0.01 | 0.07% | 17.0006 | 17.0248 | 16.9313 | 16,164 |
| Mar 08 2024 | 16.9587 | 0.01 | 0.08% | 17.006 | 17.0297 | 16.9587 | 18,404 |
