S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Europe
EU
Vanguard Funds Plc (VWCG)
Vanguard Funds Plc (VWCG) Historical

VWCG Vanguard Funds Plc

45.00

-0.61 (-1.34%)

Jun 14 2024 - Closed

Delayed by 15 minutes

VWCG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	45.00	-0.61	-1.34%	45.255	45.255	45.00	46
Jun 13 2024	45.61	0.24	0.53%	45.61	45.61	45.61	0
Jun 12 2024	45.37	0.04	0.10%	45.37	45.37	45.37	0
Jun 11 2024	45.325	-0.45	-0.98%	45.775	45.775	45.325	440
Jun 10 2024	45.775	0.00	0.00%	45.775	45.775	45.775	0
Jun 07 2024	45.775	-0.07	-0.15%	45.94	46.01	45.775	53
Jun 06 2024	45.845	0.40	0.88%	45.87	45.945	45.845	460
Jun 05 2024	45.445	0.14	0.31%	45.445	45.445	45.445	0
Jun 04 2024	45.305	-0.24	-0.53%	45.305	45.305	45.305	0
Jun 03 2024	45.545	0.38	0.84%	45.69	45.69	45.545	407
May 31 2024	45.165	0.13	0.30%	45.165	45.165	45.165	0
May 30 2024	45.03	0.07	0.16%	44.855	45.03	44.855	537
May 29 2024	44.96	-0.79	-1.73%	45.265	45.265	44.96	1
May 28 2024	45.75	0.22	0.47%	45.75	45.75	45.75	0
May 27 2024	45.535	0.05	0.12%	45.44	45.535	45.44	5
May 24 2024	45.48	-0.28	-0.61%	45.225	45.48	45.225	31
May 23 2024	45.76	0.23	0.52%	45.615	45.76	45.615	15
May 22 2024	45.525	-0.09	-0.20%	45.56	45.56	45.525	139
May 21 2024	45.615	-0.07	-0.15%	45.66	45.66	45.615	20
May 20 2024	45.685	0.04	0.08%	45.685	45.685	45.685	0
May 17 2024	45.65	-0.17	-0.36%	45.65	45.65	45.65	0
May 16 2024	45.815	0.19	0.42%	45.815	45.815	45.815	0
May 15 2024	45.625	0.13	0.29%	45.625	45.625	45.625	0
May 14 2024	45.495	0.09	0.20%	45.375	45.495	45.375	520
May 13 2024	45.405	0.16	0.34%	45.405	45.405	45.405	0
May 10 2024	45.25	0.27	0.59%	45.25	45.25	45.25	0
May 09 2024	44.985	0.20	0.44%	44.88	44.985	44.88	1
May 08 2024	44.79	0.37	0.82%	44.79	44.79	44.79	0
May 07 2024	44.425	0.40	0.92%	44.38	44.425	44.38	11
May 06 2024	44.02	0.19	0.43%	44.02	44.02	44.02	0
May 03 2024	43.83	0.09	0.19%	43.83	43.83	43.83	0
May 02 2024	43.745	-0.35	-0.78%	43.745	43.745	43.745	0
Apr 30 2024	44.09	-0.12	-0.27%	44.09	44.09	44.09	0
Apr 29 2024	44.21	0.31	0.71%	44.21	44.21	44.21	0
Apr 26 2024	43.90	0.12	0.27%	43.835	43.90	43.835	3
Apr 25 2024	43.78	-0.30	-0.67%	43.78	43.78	43.78	0
Apr 24 2024	44.075	0.32	0.72%	44.075	44.075	44.075	0
Apr 23 2024	43.76	0.34	0.78%	43.76	43.76	43.76	0
Apr 22 2024	43.42	0.56	1.29%	43.42	43.42	43.42	0
Apr 19 2024	42.865	-0.33	-0.75%	42.865	42.865	42.865	0
Apr 18 2024	43.19	0.10	0.23%	43.18	43.19	43.075	4,600
Apr 17 2024	43.09	-0.05	-0.12%	43.09	43.09	43.09	0
Apr 16 2024	43.14	-0.61	-1.39%	43.14	43.14	43.14	0
Apr 15 2024	43.75	-0.21	-0.47%	43.83	44.11	43.68	44,616
Apr 12 2024	43.955	0.24	0.55%	43.955	43.955	43.955	0
Apr 11 2024	43.715	-0.18	-0.41%	43.715	43.715	43.715	0
Apr 10 2024	43.895	0.07	0.16%	43.895	43.895	43.895	0
Apr 09 2024	43.825	0.15	0.34%	43.825	43.825	43.825	0
Apr 08 2024	43.675	0.04	0.10%	43.675	43.675	43.675	0
Apr 05 2024	43.63	-0.39	-0.87%	43.63	43.63	43.63	45
Apr 04 2024	44.015	0.09	0.22%	44.015	44.015	44.015	0
Apr 03 2024	43.92	-0.36	-0.80%	43.87	43.92	43.87	1
Apr 02 2024	44.275	0.09	0.19%	44.275	44.275	44.275	0
Mar 28 2024	44.19	0.11	0.26%	44.19	44.19	44.19	0
Mar 27 2024	44.075	0.25	0.57%	44.035	44.075	44.035	1
Mar 26 2024	43.825	-0.06	-0.13%	43.825	43.825	43.825	0
Mar 25 2024	43.88	-0.01	-0.02%	43.88	43.88	43.88	0
Mar 22 2024	43.89	0.08	0.17%	43.775	43.89	43.775	570
Mar 21 2024	43.815	0.46	1.07%	43.815	43.815	43.815	0
Mar 20 2024	43.35	0.08	0.18%	43.29	43.35	43.29	1
Mar 19 2024	43.27	-0.16	-0.37%	43.27	43.27	43.27	0

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