Vanguard S&P 500 UCITS ETF (VNGDF)
OTCMKTS · Delayed Price · Currency is USD
122.44
-0.22 (-0.18%)
Aug 15, 2025, 4:00 PM EDT
OTC:VNGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - | 470 |
| Aug 19, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - | - |
| Aug 18, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - | 32 |
| Aug 15, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | -0.18% | 182 |
| Aug 14, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - | 40 |
| Aug 13, 2025 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | 0.92% | 822 |
| Aug 12, 2025 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | -0.04% | 3,913 |
| Aug 11, 2025 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | 1.58% | 586 |
| Aug 8, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - | 9 |
| Aug 7, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - | 2,638 |
| Aug 6, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - | 227 |
| Aug 5, 2025 | 119.69 | 119.69 | 119.69 | 119.69 | 119.69 | - | - |
| Aug 4, 2025 | 119.51 | 119.71 | 119.51 | 119.69 | 119.69 | 1.41% | 7,654 |
| Aug 1, 2025 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | -2.28% | 4,134 |
| Jul 31, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - | - |
| Jul 30, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - | 230 |
| Jul 29, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - | 10 |
| Jul 28, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | - | 2,912 |
| Jul 25, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.79 | 0.80% | 1,511 |
| Jul 24, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - | 10 |
| Jul 23, 2025 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | 0.40% | 1,398 |
| Jul 22, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | 0.24% | 1,659 |
| Jul 21, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - | 135 |
| Jul 18, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - | - |
| Jul 17, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | 0.93% | 266 |
| Jul 16, 2025 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | -0.65% | 483 |
| Jul 15, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - | 10 |
| Jul 14, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - | 301 |
| Jul 11, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - | 85 |
| Jul 10, 2025 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | 0.03% | 235 |
| Jul 9, 2025 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | 0.61% | 9,051 |
| Jul 8, 2025 | 117.96 | 117.99 | 117.96 | 117.99 | 117.99 | -0.42% | 591 |
| Jul 7, 2025 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | -0.42% | 3,443 |
| 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 |