Vanguard S&P 500 UCITS ET... (VNGDF)
OTC: VNGDF
· Real-Time Price · USD
124.85
-1.00 (-0.80%)
At close: Sep 25, 2025, 2:20 PM
VNGDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | -0.79% | 123 |
| Sep 22, 2025 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | 0.36% | 1,250 |
| Sep 18, 2025 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | -0.39% | 709 |
| Sep 16, 2025 | 125.89 | 125.89 | 125.89 | 125.89 | 125.59 | 1.41% | 430 |
| Sep 10, 2025 | 124.14 | 124.14 | 124.14 | 124.14 | 123.84 | 0.59% | 280 |
| 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 |
| Aug 25, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 122.71 | 1.33% | 847 |
| Aug 21, 2025 | 121.39 | 121.39 | 121.39 | 121.39 | 121.10 | -0.86% | 426 |
| Aug 15, 2025 | 122.44 | 122.44 | 122.44 | 122.44 | 122.15 | -0.18% | 182 |
| 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 | 1.59% | 586 |
| Aug 4, 2025 | 119.51 | 119.70 | 119.51 | 119.69 | 119.40 | 1.41% | 7,654 |
| Aug 1, 2025 | 118.03 | 118.03 | 118.03 | 118.03 | 117.75 | -2.28% | 4,134 |
| Jul 25, 2025 | 120.79 | 120.79 | 120.79 | 120.79 | 120.50 | 0.80% | 1,511 |
| Jul 23, 2025 | 119.83 | 119.83 | 119.83 | 119.83 | 119.55 | 0.39% | 1,398 |
| Jul 22, 2025 | 119.36 | 119.36 | 119.36 | 119.36 | 119.07 | 0.24% | 1,659 |
| Jul 17, 2025 | 119.08 | 119.08 | 119.08 | 119.08 | 118.79 | 0.94% | 266 |