Vanguard S&P 500 UCITS ETF (VNGDF)
OTCMKTS · Delayed Price · Currency is USD
126.81
+2.13 (1.71%)
Oct 20, 2025, 12:32 PM EDT
OTC:VNGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - | 21 |
| Oct 16, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - | 3,158 |
| Oct 15, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - | - |
| Oct 14, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | -2.24% | 1,120 |
| Oct 13, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - | 164 |
| Oct 10, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - | 105 |
| Oct 9, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | - | 87 |
| Oct 8, 2025 | 127.54 | 127.54 | 127.54 | 127.54 | 127.54 | -0.04% | 365 |
| Oct 7, 2025 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | -0.44% | 375 |
| Oct 6, 2025 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | 0.34% | 281 |
| Oct 3, 2025 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | 0.63% | 955 |
| Oct 2, 2025 | 127.11 | 127.11 | 126.89 | 126.91 | 126.91 | 1.65% | 6,695 |
| Oct 1, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 2 |
| Sep 30, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 76 |
| Sep 29, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 147 |
| Sep 26, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - | 2 |
| Sep 25, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -0.80% | 123 |
| Sep 24, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - | 508 |
| Sep 23, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - | 798 |
| Sep 22, 2025 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | 0.36% | 1,250 |
| Sep 19, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - | 210 |
| Sep 18, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.10 | -0.39% | 709 |
| Sep 17, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.59 | - | - |
| Sep 16, 2025 | 125.90 | 125.90 | 125.90 | 125.90 | 125.59 | 1.41% | 430 |
| Sep 15, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 123.84 | - | 3,995 |
| Sep 12, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 123.84 | - | 1,316 |
| Sep 11, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 123.84 | - | 54 |
| Sep 10, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 123.84 | 0.59% | 280 |
| Sep 9, 2025 | 123.41 | 123.41 | 123.41 | 123.41 | 123.12 | - | 109 |
| Sep 8, 2025 | 123.32 | 123.41 | 123.32 | 123.41 | 123.12 | 0.78% | 30,109 |
| Sep 5, 2025 | 122.45 | 122.45 | 122.45 | 122.45 | 122.16 | 0.09% | 7,044 |
| Sep 4, 2025 | 122.34 | 122.34 | 122.34 | 122.34 | 122.04 | -0.54% | 2,222 |
| Sep 3, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | - |
| Sep 2, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | 16 |
| Aug 29, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | 2,028 |
| Aug 28, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | 145 |
| Aug 27, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | 2,123 |
| Aug 26, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | - | 362 |
| Aug 25, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | 1.33% | 847 |
| Aug 22, 2025 | 121.39 | 121.39 | 121.39 | 121.39 | 121.10 | - | - |
| Aug 21, 2025 | 121.39 | 121.39 | 121.39 | 121.39 | 121.10 | -0.86% | 426 |
| Aug 20, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.15 | - | 470 |
| Aug 19, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.15 | - | - |
| Aug 18, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.15 | - | 32 |
| Aug 15, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.15 | -0.18% | 182 |
| Aug 14, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.37 | - | 40 |
| Aug 13, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.37 | 0.92% | 822 |
| Aug 12, 2025 | 121.54 | 121.54 | 121.54 | 121.54 | 121.25 | -0.04% | 3,913 |
| Aug 11, 2025 | 121.59 | 121.59 | 121.59 | 121.59 | 121.30 | 1.58% | 586 |
| Aug 8, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.40 | - | 9 |