Vanglbaggetf More Historical Data - VAGS | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Vanglbaggetf (VAGS)
Vanglbaggetf (VAGS) Historical

VAGS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	23.7325	0.03	0.11%	23.745	23.745	23.6825	10,782
May 23 2024	23.7075	-0.09	-0.37%	23.81	23.8175	23.7075	10,823
May 22 2024	23.795	-0.02	-0.07%	23.875	23.875	23.7575	10,140
May 21 2024	23.8125	0.00	-0.01%	23.805	23.845	23.7575	18,293
May 20 2024	23.815	-0.02	-0.09%	23.935	23.935	23.7475	18,275
May 17 2024	23.8375	-0.05	-0.20%	23.85	23.89	23.82	10,678
May 16 2024	23.885	0.01	0.02%	23.96	23.96	23.85	19,584
May 15 2024	23.88	0.15	0.62%	23.79	23.9025	23.7675	23,211
May 14 2024	23.7325	0.01	0.02%	23.755	23.765	23.6725	30,339
May 13 2024	23.7275	-0.02	-0.07%	23.75	23.75	23.7175	17,732
May 10 2024	23.745	0.01	0.03%	23.855	23.855	23.6875	15,384
May 09 2024	23.7375	-0.01	-0.04%	23.705	23.7625	23.6975	18,196
May 08 2024	23.7475	-0.06	-0.26%	23.76	23.78	23.7225	27,284
May 07 2024	23.81	0.13	0.53%	23.78	23.835	23.7675	34,721
May 03 2024	23.685	0.10	0.43%	23.63	23.765	23.5975	26,148
May 02 2024	23.5825	0.06	0.26%	23.67	23.67	23.495	14,882
May 01 2024	23.5225	0.00	0.01%	23.595	23.595	23.43	15,839
Apr 30 2024	23.52	-0.04	-0.17%	23.575	23.5775	23.485	6,773
Apr 29 2024	23.56	0.06	0.28%	23.50	23.565	23.4775	25,757
Apr 26 2024	23.495	0.07	0.29%	23.49	23.5375	23.4375	32,507
Apr 25 2024	23.4275	-0.06	-0.26%	23.42	23.52	23.375	29,221
Apr 24 2024	23.4875	-0.08	-0.32%	23.525	23.525	23.4475	9,743
Apr 23 2024	23.5625	0.02	0.08%	23.605	23.605	23.49	14,275
Apr 22 2024	23.5425	0.00	0.00%	23.49	23.56	23.4625	27,931
Apr 19 2024	23.5425	0.02	0.07%	23.575	23.5825	23.5075	26,374
Apr 18 2024	23.525	0.00	0.01%	23.555	23.595	23.47	13,552
Apr 17 2024	23.5225	0.02	0.10%	23.525	23.56	23.4775	15,764
Apr 16 2024	23.50	-0.06	-0.25%	23.57	23.57	23.455	18,483
Apr 15 2024	23.56	-0.12	-0.52%	23.625	23.645	23.525	50,727
Apr 12 2024	23.6825	0.10	0.41%	23.65	23.7475	23.6275	18,106
Apr 11 2024	23.585	-0.09	-0.37%	23.515	23.665	23.515	31,426
Apr 10 2024	23.6725	-0.14	-0.60%	23.905	23.905	23.635	56,825
Apr 09 2024	23.815	0.08	0.34%	23.79	23.8325	23.7675	46,582
Apr 08 2024	23.735	-0.06	-0.23%	23.78	23.805	23.6625	74,785
Apr 05 2024	23.79	-0.03	-0.14%	23.82	23.8425	23.7225	45,293
Apr 04 2024	23.8225	0.05	0.22%	23.80	23.8425	23.7575	40,341
Apr 03 2024	23.77	-0.04	-0.16%	23.86	23.86	23.69	48,015
Apr 02 2024	23.8075	-0.16	-0.68%	24.005	24.005	23.7475	56,440
Mar 28 2024	23.97	0.00	0.02%	23.965	24.01	23.8825	72,896
Mar 27 2024	23.965	0.07	0.27%	23.90	23.965	23.90	15,498
Mar 26 2024	23.90	0.05	0.20%	23.845	23.90	23.83	71,908
Mar 25 2024	23.8525	-0.06	-0.26%	23.88	23.905	23.825	35,359
Mar 22 2024	23.915	0.09	0.39%	23.845	23.9175	23.835	74,712
Mar 21 2024	23.8225	0.03	0.13%	23.81	23.88	23.80	30,033
Mar 20 2024	23.7925	0.02	0.09%	23.815	23.815	23.785	19,520
Mar 19 2024	23.77	0.04	0.19%	23.705	23.7975	23.705	19,588
Mar 18 2024	23.725	-0.02	-0.06%	23.81	23.81	23.715	22,577
Mar 15 2024	23.74	-0.03	-0.13%	23.795	23.795	23.71	25,900
Mar 14 2024	23.77	-0.12	-0.50%	23.885	23.9775	23.7625	14,687
Mar 13 2024	23.89	-0.01	-0.02%	23.93	23.93	23.8575	17,044
Mar 12 2024	23.895	-0.03	-0.14%	23.91	23.91	23.8875	21,539
Mar 11 2024	23.9275	-0.03	-0.11%	23.97	23.97	23.9075	24,196
Mar 08 2024	23.955	0.03	0.15%	23.94	23.995	23.90	17,950
Mar 07 2024	23.92	0.04	0.15%	23.87	23.9875	23.87	18,761
Mar 06 2024	23.885	0.02	0.07%	23.845	23.9125	23.8125	16,603
Mar 05 2024	23.8675	0.11	0.44%	23.825	23.93	23.78	36,560
Mar 04 2024	23.7625	-0.02	-0.09%	23.785	23.79	23.7275	14,746
Mar 01 2024	23.785	0.05	0.20%	23.75	23.785	23.6325	25,698
Feb 29 2024	23.7375	0.07	0.31%	23.725	23.7475	23.6025	77,089
Feb 28 2024	23.665	-0.01	-0.04%	23.685	23.70	23.6425	24,020
Feb 27 2024	23.675	-0.01	-0.05%	23.70	23.72	23.6575	41,739
Feb 26 2024	23.6875	-0.03	-0.12%	23.775	23.775	23.685	24,600

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