Vanguard S&P 500 UCITS ETF (VNGDF)
OTCMKTS · Delayed Price · Currency is USD
120.79
+0.95 (0.80%)
Jul 25, 2025, 10:25 AM EDT

OTC:VNGDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 2025120.79120.79120.79120.79120.790.80%1,511
Jul 24, 2025119.84119.84119.84119.84119.84-10
Jul 23, 2025119.84119.84119.84119.84119.840.40%1,398
Jul 22, 2025119.36119.36119.36119.36119.360.24%1,659
Jul 21, 2025119.08119.08119.08119.08119.08-135
Jul 18, 2025119.08119.08119.08119.08119.08--
Jul 17, 2025119.08119.08119.08119.08119.080.93%266
Jul 16, 2025117.98117.98117.98117.98117.98-0.65%483
Jul 15, 2025118.75118.75118.75118.75118.75-10
Jul 14, 2025118.75118.75118.75118.75118.75-301
Jul 11, 2025118.75118.75118.75118.75118.75-85
Jul 10, 2025118.75118.75118.75118.75118.750.03%235
Jul 9, 2025118.71118.71118.71118.71118.710.61%9,051
Jul 8, 2025117.96117.99117.96117.99117.99-0.42%591
Jul 7, 2025118.49118.49118.49118.49118.49-0.42%3,443
Jul 3, 2025118.99118.99118.99118.99118.990.56%6,200
Jul 2, 2025118.33118.33118.33118.33118.331.00%128
Jul 1, 2025117.15117.15117.15117.15117.15-0.31%100
Jun 30, 2025117.45117.51117.45117.51117.510.45%3,431
Jun 27, 2025116.99116.99116.99116.99116.990.51%1,375
Jun 26, 2025115.88116.40115.88116.40116.400.62%7,060
Jun 25, 2025115.68115.68115.68115.68115.680.46%2,308
Jun 24, 2025114.83115.15114.83115.15115.151.52%2,080
Jun 23, 2025113.27113.43113.27113.43113.430.22%620
Jun 20, 2025113.68113.68113.18113.18113.18-0.41%4,768
Jun 18, 2025113.64113.64113.64113.64113.33-104
Jun 17, 2025113.64113.64113.64113.64113.33-0.29%303
Jun 16, 2025113.98113.98113.98113.98113.66--
Jun 13, 2025113.98113.98113.98113.98113.660.17%3,645
Jun 12, 2025113.78113.78113.78113.78113.47-28
Jun 11, 2025113.78113.78113.78113.78113.47-38
Jun 10, 2025113.78113.78113.78113.78113.47-280
Jun 9, 2025113.78113.78113.78113.78113.47-61
Jun 6, 2025113.78113.78113.78113.78113.47-16
Jun 5, 2025113.78113.78113.78113.78113.471.19%175
Jun 4, 2025112.44112.44112.44112.44112.13-53
Jun 3, 2025112.44112.44112.44112.44112.13-1,383
Jun 2, 2025112.44112.44112.44112.44112.13-0.05%166
May 30, 2025112.49112.49112.49112.49112.18-620
May 29, 2025112.49112.49112.49112.49112.18-370
May 28, 2025112.53112.53112.49112.49112.181.14%6,326
May 27, 2025111.22111.22111.22111.22110.91-21
May 23, 2025111.22111.22111.22111.22110.91--
May 22, 2025111.22111.22111.22111.22110.91-0.11%900
May 21, 2025111.34111.34111.34111.34111.04-1.50%860
May 20, 2025113.04113.04113.04113.04112.73-0.40%173
May 19, 2025112.18113.50112.18113.50113.180.94%8,855
May 16, 2025112.44112.44112.44112.44112.12--
May 15, 2025112.31112.44112.31112.44112.120.66%235
May 14, 2025111.72111.72111.52111.70111.39-0.54%3,695