Vanguard Funds Plc Historical Data - VUSC.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Home
Investing
ETFs
UK
AQSE
Vanguard Funds Plc (VUSC.GB)
Vanguard Funds Plc (VUSC.GB) Historical

Vanguard Funds Plc (VUSC.GB)

37.013

37.01

(0.00%)

Closed April 26 10:30AM

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
1745591820	36.9875	0	0.00	36.9875	36.9875	36.9875	0
1745505420	36.9875	0.12	0.33	36.9625	36.9875	36.9625	5
1745422260	36.86555	0.07	0.19	37.0325	37.0325	36.86555	136
1745332860	36.795	-0.32	-0.86	36.795	36.795	36.795	6
1744903620	37.1125	-0.11	-0.29	37.12175	37.12175	37.1125	210
1744795260	37.2205	0	0.00	37.2205	37.2205	37.2205	0
1744708860	37.2205	-0.06	-0.17	37.33	37.33	37.1607	747
1744644420	37.28375	-0.22	-0.58	37.51675	37.51675	37.195	158
1744385340	37.5	-0.58	-1.51	37.745	37.745	37.5	11
1744298820	38.07625	-0.37	-0.96	38.1	38.44	38.07625	54
1744212720	38.4458	0	0.00	38.4458	38.4458	38.4458	0
1744126320	38.4458	0.01	0.02	38.425	38.565	38.425	11
1744039740	38.4377	0.11	0.29	38.425	38.7675	38.15645	1693
1743780720	38.327	0	0.00	37.99	38.327	37.99	17
1743780540	38.327	0.7	1.86	37.99	38.327	37.99	17
1743691320	37.628	-0.53	-1.38	37.74	37.74	37.628	3
1743607620	38.15325	-0.11	-0.29	38.18035	38.21325	38.14535	630
1743521100	38.2653	0.15	0.38	38.19775	38.28	38.15545	659
1743434880	38.1203	0.05	0.12	38.045	38.22	38.045	137
1743179340	38.07275	0	0.01	38.063	38.12675	38.01545	2177
1743090060	38.068	-0.13	-0.35	38.14	38.14	38.068	7
1743003240	38.20275	0.16	0.43	38.20275	38.20275	38.20275	3
1742917260	38.03775	0.02	0.06	38.115	38.115	38.02535	9
1742830680	38.0154	-0.09	-0.24	38.02	38.02	38.005	15
1742571720	38.108	0.12	0.32	38.0305	38.108	38.0305	14
1742485080	37.9853	-0.1	-0.27	38.06775	38.06775	37.9853	9
1742398560	38.088	0.01	0.02	38.075	38.088	38.075	8
1742315280	38.08	0.04	0.10	38.08275	38.08275	38.08	2
1742222280	38.043	-0.18	-0.46	38.05	38.05	38.043	6
1741969560	38.21825	0.11	0.28	38.205	38.21825	38.17	19
1741883340	38.11275	-0.04	-0.09	38.11275	38.11275	38.11275	70
1741793760	38.148	-0.07	-0.18	38.255	38.255	38.13535	19
1741704540	38.2154	-0.04	-0.11	38.25225	38.25225	38.2154	9
1741624140	38.2575	-0.03	-0.07	38.39	38.39	38.2575	1902
1741364940	38.28275	-0.02	-0.04	38.305	38.305	38.28275	2
1741278540	38.29775	-0.24	-0.62	38.33	38.415	38.29775	10
1741189020	38.53775	-0.35	-0.89	38.44	38.54575	38.3906	14
1741083780	38.885	0.04	0.10	38.89	38.92325	38.88275	16
1741016520	38.84545	-0.3	-0.77	39.355	39.355	38.84545	23
1740760080	39.14775	0.09	0.23	39.175	39.175	39.09545	128
1740673980	39.05725	0.13	0.34	38.965	39.07725	38.8855	52
1740584040	38.9235	0	0.00	38.955	38.955	38.9235	9
1740498240	38.9225	0.03	0.08	39.04	39.04	38.8854	6
1740414420	38.8904	0.08	0.19	38.96775	39.028	38.8904	12
1740152280	38.815	-0.18	-0.46	38.91	38.91	38.815	5
1740068940	38.995	-0.07	-0.17	38.955	38.995	38.955	9
1739982540	39.063	0.09	0.24	39.03775	39.063	38.995	2200
1739895960	38.97045	-0.06	-0.15	39.02	39.02	38.97045	234
1739806500	39.03	0.14	0.36	39.04	39.05	39.005	10
1739547420	38.89	-0.44	-1.11	39.023	39.023	38.89	10
1739460900	39.325	-0.24	-0.59	39.325	39.325	39.325	2
1739378040	39.56	-0.14	-0.34	39.545	39.72	39.545	45
1739291220	39.69545	-0.03	-0.06	39.76	39.8525	39.69545	301
1739202480	39.7205	0	0.00	39.72	39.79	39.715	21
1738942380	39.72	0	0.00	39.72	39.72	39.72	0
1738855980	39.72	0.42	1.07	39.58	39.72	39.58	11
1738772880	39.3005	-0.21	-0.53	39.4	39.4	39.3005	148
1738686480	39.51045	-0.32	-0.80	39.635	39.635	39.44	30
1738596900	39.83	0.13	0.31	40.14	40.14	39.83	33
1738337520	39.705	0.24	0.62	39.6205	39.745	39.6205	28
1738254840	39.46045	-0.16	-0.39	39.605	39.645	39.46045	9
1738165140	39.6155	0.03	0.06	39.605	39.7	39.605	28
1738078980	39.59	0.32	0.80	39.5	39.59	39.5	5
1737975300	39.275	0.86	2.24	39.365	39.42	39.275	194

Vaneck Esg Moat

JPMorgan Asset Management

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