Vanguard Funds Plc Historical Data - VWCG | 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
Germany
TG
Vanguard Funds Plc (VWCG)
Vanguard Funds Plc (VWCG) Historical

Vanguard Funds Plc (VWCG)

44.93

-0.065

(-0.14%)

Closed June 29 3:00PM

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
1719606420	44.895	-0.12	-0.27	45.085	45.085	44.895	15660
1719520020	45.015	-0.21	-0.45	45.08	45.08	45	3009
1719433620	45.22	-0.17	-0.37	45.515	45.515	45.11	216
1719347160	45.39	-0.09	-0.20	45.28	45.39	45.28	1596
1719260820	45.48	0.29	0.65	45.085	45.555	45.085	561
1719001620	45.185	-0.27	-0.58	45.34	45.34	45.045	102
1718915160	45.45	0.36	0.80	45.26	45.45	45.245	1465
1718828820	45.09	-0.12	-0.25	45.02	45.135	45.02	3043
1718742360	45.205	0.4	0.89	44.975	45.205	44.975	471
1718656020	44.805	-0.08	-0.18	44.945	45.05	44.685	1040
1718396820	44.885	-0.36	-0.80	45.305	45.34	44.66	408
1718310420	45.245	-0.53	-1.16	45.665	45.665	45.21	618
1718224020	45.775	0.41	0.89	45.44	45.78	45.44	45
1718137620	45.37	-0.08	-0.17	45.345	45.37	45.15	337
1718051220	45.445	-0.36	-0.78	45.445	45.445	45.445	134
1717792020	45.8	-0.12	-0.26	45.99	45.99	45.715	1743
1717705620	45.92	0.15	0.32	45.835	45.92	45.835	920
1717619220	45.775	0.34	0.75	45.54	45.775	45.54	8250
1717532820	45.435	0.11	0.24	45.195	45.435	45.06	1568
1717446420	45.325	-0.03	-0.06	45.735	45.735	45.325	1885
1717187220	45.35	0.19	0.42	45.2	45.36	45.2	143
1717100820	45.16	0.13	0.28	44.7	45.16	44.7	366
1717014420	45.035	-0.3	-0.65	45.19	45.225	44.895	833
1716928020	45.33	-0.41	-0.90	45.615	45.665	45.33	1077
1716841560	45.74	0.19	0.42	45.565	45.74	45.525	315
1716582420	45.55	0.29	0.64	45.26	45.55	45.26	1932
1716496020	45.26	-0.32	-0.70	45.71	45.71	45.26	362
1716409620	45.58	-0.07	-0.14	45.525	45.58	45.525	1608
1716323160	45.645	-0.22	-0.47	45.545	45.645	45.545	788
1716236760	45.86	0.11	0.24	45.71	45.86	45.71	49
1715977620	45.75	0.08	0.16	45.67	45.75	45.525	1349
1715891220	45.675	0.03	0.07	45.76	45.76	45.675	419
1715804820	45.645	0.22	0.47	45.665	45.67	45.53	780
1715718420	45.43	0.01	0.01	45.445	45.445	45.37	419
1715631960	45.425	0.04	0.09	45.37	45.445	45.37	488
1715372820	45.385	0.27	0.59	45.205	45.43	45.205	131
1715286420	45.12	0.31	0.68	44.835	45.12	44.835	109
1715200020	44.815	0.18	0.41	44.83	44.84	44.815	376
1715113620	44.63	0.42	0.95	44.225	44.63	44.225	2646
1715027220	44.21	0.2	0.47	44.125	44.23	44.01	1625
1714768020	44.005	0.23	0.51	43.895	44.095	43.895	482
1714681560	43.78	-0.21	-0.47	43.935	43.935	43.68	568
1714508820	43.985	-0.13	-0.29	43.95	43.995	43.95	2057
1714422420	44.115	-0.09	-0.19	44.16	44.215	44.115	1596
1714163220	44.2	0.8	1.84	43.83	44.2	43.815	521
1714076820	43.4	-0.5	-1.14	43.83	43.83	43.4	1386
1713990420	43.9	-0.16	-0.35	44.25	44.25	43.79	1938
1713903960	44.055	0.64	1.47	43.595	44.055	43.595	99
1713817560	43.415	0.38	0.87	43.52	43.52	43.3	937
1713558420	43.04	-0.05	-0.10	42.75	43.07	42.75	422
1713472020	43.085	0.14	0.33	43.32	43.32	43.085	230
1713385620	42.945	-0.26	-0.60	43.26	43.38	42.945	286
1713299220	43.205	-0.58	-1.31	43.16	43.255	43.055	1465
1713212820	43.78	0.01	0.01	43.735	44.02	43.64	1929
1712953620	43.775	0.41	0.95	43.79	43.865	43.74	1874
1712867220	43.365	-0.26	-0.58	43.41	43.41	43.365	63
1712780760	43.62	0	0.01	43.945	43.945	43.62	58
1712694360	43.615	-0.3	-0.67	43.9	43.9	43.615	26
1712607960	43.91	0.12	0.27	43.79	43.95	43.725	7772
1712348820	43.79	-0.01	-0.02	43.53	43.79	43.53	1601
1712262360	43.8	-0.22	-0.50	44.04	44.165	43.8	382
1712175960	44.02	0.09	0.19	43.84	44.02	43.84	1652
1712089560	43.935	-0.45	-1.00	44.415	44.415	43.89	9954
1711661160	44.38	0.2	0.45	44.23	44.38	44.195	81

NLBNPIT1ZUS8 20351221 46...

NLBNPIT1UY16 20351221 28...

Societe Generale Effekten

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