Vanguard S&P 500 UCITS ETF (VNGDF)
OTCMKTS
· Delayed Price · Currency is USD
108.56
+2.18 (2.05%)
May 8, 2025, 2:18 PM EDT
OTC:VNGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | - | 1,123 |
| May 8, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.56 | 2.05% | 494 |
| May 7, 2025 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | -1.11% | 400 |
| May 6, 2025 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - | 25,521 |
| May 5, 2025 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | 3.29% | 371 |
| May 2, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | 12,699 |
| May 1, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | 1,910 |
| Apr 30, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | - |
| Apr 29, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | 8 |
| Apr 28, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | 30 |
| Apr 25, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - | 4,808 |
| Apr 24, 2025 | 103.08 | 104.14 | 103.08 | 104.14 | 104.14 | 2.73% | 515 |
| Apr 23, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - | 188 |
| Apr 22, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - | 5,345 |
| Apr 21, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - | 47 |
| Apr 17, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - | - |
| Apr 16, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | -1.37% | 2,476 |
| Apr 15, 2025 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | 0.87% | 330 |
| Apr 14, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - | - |
| Apr 11, 2025 | 101.14 | 101.89 | 101.14 | 101.89 | 101.89 | 7.66% | 12,509 |
| Apr 10, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - | 22,291 |
| Apr 9, 2025 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - | 1,007 |
| Apr 8, 2025 | 99.25 | 99.25 | 94.64 | 94.64 | 94.64 | -1.25% | 2,064 |
| Apr 7, 2025 | 96.24 | 96.24 | 95.84 | 95.84 | 95.84 | -4.24% | 7,550 |
| Apr 4, 2025 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | -6.96% | 6,755 |
| Apr 3, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | 3,219 |
| Apr 2, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | - |
| Apr 1, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | 104 |
| Mar 31, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | 23,638 |
| Mar 28, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | - |
| Mar 27, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | 1,124 |
| Mar 26, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | - |
| Mar 25, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | 93 |
| Mar 24, 2025 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - | - |
| Mar 21, 2025 | 106.86 | 107.56 | 106.45 | 107.56 | 107.56 | 0.25% | 1,261 |
| Mar 20, 2025 | 107.29 | 107.29 | 107.29 | 107.29 | 106.97 | - | 50 |
| Mar 19, 2025 | 107.29 | 107.29 | 107.29 | 107.29 | 106.97 | 0.25% | 1,024 |
| Mar 18, 2025 | 107.03 | 107.03 | 107.03 | 107.03 | 106.71 | - | - |
| Mar 17, 2025 | 107.03 | 107.03 | 107.03 | 107.03 | 106.71 | - | 49 |
| Mar 14, 2025 | 106.90 | 107.03 | 106.65 | 107.03 | 106.71 | 1.56% | 2,551 |
| Mar 13, 2025 | 105.38 | 105.38 | 105.38 | 105.38 | 105.07 | -0.60% | 1,214 |
| Mar 12, 2025 | 105.65 | 106.01 | 105.65 | 106.01 | 105.70 | 0.34% | 4,086 |
| Mar 11, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.34 | -1.36% | 4,276 |
| Mar 10, 2025 | 107.59 | 107.59 | 107.02 | 107.11 | 106.79 | -1.72% | 2,382 |
| Mar 7, 2025 | 108.58 | 108.98 | 108.58 | 108.98 | 108.66 | -1.74% | 573 |
| Mar 6, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.58 | - | 13,248 |
| Mar 5, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.58 | - | 62 |
| Mar 4, 2025 | 109.22 | 110.91 | 109.22 | 110.91 | 110.58 | -1.38% | 15,846 |
| Mar 3, 2025 | 112.46 | 112.46 | 112.46 | 112.46 | 112.13 | -0.19% | 254 |
| Feb 28, 2025 | 112.67 | 112.67 | 112.67 | 112.67 | 112.34 | - | 37 |