Vanguard S&P 500 UCITS ETF (VNGDF)
OTCMKTS
· Delayed Price · Currency is USD
118.99
+0.67 (0.56%)
Jul 3, 2025, 11:25 AM EDT
OTC:VNGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | 0.56% | 6,200 |
| Jul 2, 2025 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | 1.00% | 128 |
| Jul 1, 2025 | 117.15 | 117.15 | 117.15 | 117.15 | 117.15 | -0.31% | 100 |
| Jun 30, 2025 | 117.45 | 117.51 | 117.45 | 117.51 | 117.51 | 0.45% | 3,431 |
| Jun 27, 2025 | 116.99 | 116.99 | 116.99 | 116.99 | 116.99 | 0.51% | 1,375 |
| Jun 26, 2025 | 115.88 | 116.40 | 115.88 | 116.40 | 116.40 | 0.62% | 7,060 |
| Jun 25, 2025 | 115.68 | 115.68 | 115.68 | 115.68 | 115.68 | 0.46% | 2,308 |
| Jun 24, 2025 | 114.83 | 115.15 | 114.83 | 115.15 | 115.15 | 1.52% | 2,080 |
| Jun 23, 2025 | 113.27 | 113.43 | 113.27 | 113.43 | 113.43 | 0.22% | 620 |
| Jun 20, 2025 | 113.68 | 113.68 | 113.18 | 113.18 | 113.18 | -0.41% | 4,768 |
| Jun 18, 2025 | 113.64 | 113.64 | 113.64 | 113.64 | 113.33 | - | 104 |
| Jun 17, 2025 | 113.64 | 113.64 | 113.64 | 113.64 | 113.33 | -0.29% | 303 |
| Jun 16, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.66 | - | - |
| Jun 13, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.66 | 0.17% | 3,645 |
| Jun 12, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.47 | - | 28 |
| Jun 11, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.47 | - | 38 |
| Jun 10, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.47 | - | 280 |
| Jun 9, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.47 | - | 61 |
| Jun 6, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.47 | - | 16 |
| Jun 5, 2025 | 113.78 | 113.78 | 113.78 | 113.78 | 113.47 | 1.19% | 175 |
| Jun 4, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.13 | - | 53 |
| Jun 3, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.13 | - | 1,383 |
| Jun 2, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.13 | -0.05% | 166 |
| May 30, 2025 | 112.49 | 112.49 | 112.49 | 112.49 | 112.18 | - | 620 |
| May 29, 2025 | 112.49 | 112.49 | 112.49 | 112.49 | 112.18 | - | 370 |
| May 28, 2025 | 112.53 | 112.53 | 112.49 | 112.49 | 112.18 | 1.14% | 6,326 |
| May 27, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 110.91 | - | 21 |
| May 23, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 110.91 | - | - |
| May 22, 2025 | 111.22 | 111.22 | 111.22 | 111.22 | 110.91 | -0.11% | 900 |
| May 21, 2025 | 111.34 | 111.34 | 111.34 | 111.34 | 111.04 | -1.50% | 860 |
| May 20, 2025 | 113.04 | 113.04 | 113.04 | 113.04 | 112.73 | -0.40% | 173 |
| May 19, 2025 | 112.18 | 113.50 | 112.18 | 113.50 | 113.18 | 0.94% | 8,855 |
| May 16, 2025 | 112.44 | 112.44 | 112.44 | 112.44 | 112.12 | - | - |
| May 15, 2025 | 112.31 | 112.44 | 112.31 | 112.44 | 112.12 | 0.66% | 235 |
| May 14, 2025 | 111.72 | 111.72 | 111.52 | 111.70 | 111.39 | -0.54% | 3,695 |
| May 13, 2025 | 110.99 | 112.30 | 110.99 | 112.30 | 111.99 | 0.94% | 36,517 |
| May 12, 2025 | 111.26 | 111.26 | 111.26 | 111.26 | 110.95 | 2.49% | 3,967 |
| May 9, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.26 | - | 1,123 |
| May 8, 2025 | 108.56 | 108.56 | 108.56 | 108.56 | 108.26 | 2.05% | 494 |
| May 7, 2025 | 106.38 | 106.38 | 106.38 | 106.38 | 106.09 | -1.11% | 400 |
| May 6, 2025 | 107.57 | 107.57 | 107.57 | 107.57 | 107.27 | - | 25,521 |
| May 5, 2025 | 107.57 | 107.57 | 107.57 | 107.57 | 107.27 | 3.29% | 371 |
| May 2, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.85 | - | 12,699 |
| May 1, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.85 | - | 1,910 |
| Apr 30, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.85 | - | - |
| Apr 29, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.85 | - | 8 |
| Apr 28, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.85 | - | 30 |
| Apr 25, 2025 | 104.14 | 104.14 | 104.14 | 104.14 | 103.85 | - | 4,808 |
| Apr 24, 2025 | 103.08 | 104.14 | 103.08 | 104.14 | 103.85 | 2.73% | 515 |
| Apr 23, 2025 | 101.37 | 101.37 | 101.37 | 101.37 | 101.09 | - | 188 |