Vanguard Historical Data - VESG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Home
Investing
ETFs
Australia
ASX
Vanguard (VESG)
Vanguard (VESG) Historical

Vanguard (VESG)

90.85

0.96

(1.07%)

Closed June 29 1:00AM

Delayed by 20 minutes

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

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1719555300	90.85	0.96	1.07	90.39	90.97	90.39	16650
1719468900	89.89	0.01	0.01	90.01	90.06	89.83	6992
1719382500	89.88	0.04	0.04	90.15	90.42	89.88	15690
1719296100	89.84	-0.14	-0.16	89.79	89.84	89.63	10974
1719209700	89.98	-0.02	-0.02	90	90.15	89.9	18950
1718950500	90	-0.32	-0.35	90.12	90.12	89.9	9087
1718864100	90.32	0.1	0.11	90.08	90.41	90.05	15943
1718777700	90.22	-0.22	-0.24	90.36	90.36	90.1	5589
1718691300	90.44	0.29	0.32	90.54	90.77	90.44	9725
1718604900	90.15	0.1	0.11	90.09	90.22	89.95	13520
1718345700	90.05	0.17	0.19	89.81	90.08	89.8	11060
1718259300	89.88	0.51	0.57	89.71	89.96	89.7	12464
1718172900	89.37	-0.07	-0.08	89.48	89.53	89.25	9177
1718086500	89.44	0.69	0.78	89.21	89.52	89.21	16154
1717740900	88.75	0.06	0.07	88.79	88.86	88.65	9759
1717654500	88.69	0.89	1.01	88.77	88.87	88.5	6888
1717568100	87.8	0.39	0.45	87.92	88.04	87.77	9364
1717481700	87.41	-0.28	-0.32	87.25	87.43	87.06	14514
1717395300	87.69	0.86	0.99	87.36	87.76	87.36	5407
1717136100	86.83	-0.61	-0.70	87.03	87.03	86.76	10296
1717049700	87.44	-0.16	-0.18	87.36	87.44	87.24	19103
1716963300	87.6	-0.36	-0.41	87.93	88.02	87.6	9515
1716876900	87.96	-0.1	-0.11	88.05	88.05	87.82	5449
1716790500	88.06	0.03	0.03	88.22	88.22	87.95	24379
1716531300	88.03	-0.66	-0.74	87.98	88.19	87.87	13848
1716444900	88.69	0.95	1.08	88.35	88.75	88.35	12841
1716358500	87.74	-0.15	-0.17	88	88	87.7	8303
1716272100	87.89	0.47	0.54	87.65	88	87.65	8552
1716185700	87.42	-0.09	-0.10	87.47	87.55	87.35	12187
1715926500	87.51	-0.25	-0.28	87.48	87.68	87.31	11966
1715840100	87.76	0.7	0.80	87.38	87.84	87.31	17539
1715753700	87.06	-0.04	-0.05	87.21	87.34	86.99	9783
1715667300	87.1	-0.15	-0.17	87.08	87.13	87	7274
1715580900	87.25	0.46	0.53	86.93	87.26	86.9	18426
1715321700	86.79	0.02	0.02	86.86	86.97	86.78	7994
1715235300	86.77	-0.07	-0.08	86.88	86.95	86.74	4515
1715148900	86.84	0.27	0.31	86.7	87	86.7	10351
1715062500	86.57	1.07	1.25	86.08	86.6	86	13593
1714976100	85.5	0.24	0.28	85.7	85.75	85.49	34829
1714716900	85.26	0.26	0.31	85.4	85.4	85.14	16507
1714630500	85	-0.57	-0.67	85.16	85.28	85	21038
1714544100	85.57	-0.44	-0.51	85.51	85.75	85.49	16087
1714457700	86.01	0.29	0.34	85.8	86.06	85.65	18252
1714371300	85.72	0.14	0.16	85.82	86.02	85.57	9364
1714112100	85.58	-0.45	-0.52	85.85	85.85	85.5	18927
1713939300	86.03	0.72	0.84	86.07	86.28	85.8	24698
1713852900	85.31	0.08	0.09	85.27	85.4	85.14	12128
1713766500	85.23	-0.1	-0.12	85.25	85.25	84.82	13666
1713507300	85.33	-0.67	-0.78	85.69	85.69	84.87	13116
1713420900	86	-0.45	-0.52	85.85	86.03	85.73	8368
1713334500	86.45	0.03	0.03	86.71	86.74	86.45	11959
1713248100	86.42	-0.59	-0.68	86.6	86.71	86.36	16093
1713161700	87.01	-0.58	-0.66	87.33	87.33	86.99	36858
1712902500	87.59	0.51	0.59	87.35	87.65	87.35	13852
1712816100	87.08	0.39	0.45	86.91	87.22	86.91	17423
1712729700	86.69	-0.12	-0.14	86.7	86.81	86.64	15396
1712643300	86.81	0.5	0.58	86.97	86.97	86.77	10527
1712553300	86.31	0	0.00	86.31	86.31	86.31	0
1712294100	86.31	-1.31	-1.50	86.38	86.46	86.12	17747
1712207700	87.62	-0.25	-0.28	87.66	87.85	87.45	15359
1712121300	87.87	-0.87	-0.98	88.1	88.1	87.8	11763
1712034900	88.74	-0.36	-0.40	89.07	89.17	88.73	30634
1711602900	89.1	0.16	0.18	89.09	89.35	88.88	24007

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