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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |