Canada markets closed

Vanguard Funds Public Limited Company - Vanguard FTSE Developed Europe UCITS ETF (VNGLF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
47.16+0.34 (+0.72%)
At close: 12:37PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202447.4347.4447.1647.1647.164,850
May 02, 2024------
May 01, 202446.6346.8046.3246.3246.323,797
Apr 30, 202447.0547.1547.0547.1547.153,015
Apr 29, 202447.3047.5047.1047.1047.104,613
Apr 26, 202447.1747.2446.9846.9846.9812,956
Apr 25, 202446.4346.9546.4346.6846.687,317
Apr 24, 202447.0047.0046.7846.8346.83742
Apr 23, 2024------
Apr 22, 202446.2646.7746.2646.7746.773,110
Apr 19, 202446.0046.1445.9946.1446.14199,926
Apr 18, 202445.9446.0145.6245.6245.625,085
Apr 17, 202446.2446.2445.9146.0846.085,899
Apr 16, 202445.8845.8845.7945.7945.791,808
Apr 15, 202446.8746.8746.2646.2646.2613,055
Apr 12, 202446.5446.5446.0946.3546.356,147
Apr 11, 202447.0347.1646.4947.1647.167,425
Apr 10, 202446.8747.1146.6646.6646.665,572
Apr 09, 202447.7747.7747.6347.6347.631,935
Apr 08, 202447.6947.8347.4947.4947.491,626
Apr 05, 202447.1847.5347.1847.4947.494,410
Apr 04, 202447.9648.0947.2947.2947.294,553
Apr 03, 202447.3447.6347.3447.6347.6318,379
Apr 02, 202447.2647.3847.0247.0447.0412,135
Apr 01, 202447.9947.9947.5547.5647.567,751
Mar 28, 202447.8247.9847.8147.9747.9714,544
Mar 27, 202447.7047.7047.6347.6347.63683
Mar 26, 202447.7747.7747.6847.6847.689,629
Mar 25, 202447.5047.7047.5047.7047.702,148
Mar 22, 202447.5647.6447.4447.6447.6418,205
Mar 21, 202447.6647.7947.5247.7947.7923,399
Mar 20, 202447.1147.6847.1147.4247.4266,661
Mar 19, 202447.0747.2746.8647.2747.279,643
Mar 18, 202447.2947.2947.0447.0447.0410,176
Mar 15, 202447.3947.4447.3747.4447.4418,935
Mar 14, 202447.7047.7047.0747.0747.073,557
Mar 13, 202447.7447.7647.5347.5347.535,619
Mar 12, 202447.3247.5147.1847.5147.5124,808
Mar 11, 202447.1047.2946.9447.2747.2751,713
Mar 08, 202447.4947.4947.3547.3547.352,209
Mar 07, 202447.1747.5847.1747.1747.178,072
Mar 06, 202446.6146.6546.5746.6546.651,061
Mar 05, 202446.3046.3846.3046.3846.384,483
Mar 04, 202446.3146.5846.3146.5846.581,731
Mar 01, 202446.1046.7046.1046.7046.7013,093
Feb 29, 202446.2046.2045.9846.0846.0812,732
Feb 28, 202446.0246.0245.8145.8145.812,957
Feb 27, 202446.0046.3646.0046.0546.054,476
Feb 26, 202446.2546.3346.0746.3346.332,336
Feb 23, 202446.2446.3246.1346.3246.3210,503
Feb 22, 202446.0146.2745.8646.1546.157,641
Feb 21, 202445.5345.7145.5245.7145.715,946
Feb 20, 202445.6645.7445.4145.4145.412,423
Feb 16, 202445.3645.6545.2045.2045.209,170
Feb 15, 202445.1845.4744.9145.4745.4739,191
Feb 14, 202444.6344.8944.5644.8944.8911,469
Feb 13, 202444.4444.4444.2044.3544.358,034
Feb 12, 202445.0145.2845.0145.2845.282,764
Feb 09, 202444.8045.1744.7845.1745.1750,224
Feb 08, 202444.9745.0644.8745.0645.0611,561
Feb 07, 202444.9544.9744.8344.9044.906,791
Feb 06, 202444.7345.1144.7245.1145.118,872
Feb 05, 202444.5544.5544.5344.5544.556,576
Feb 02, 202444.8845.1144.8645.1145.1195,083
Feb 01, 202445.0845.4544.9545.4545.453,349
Jan 31, 202445.5245.5245.0745.0745.072,953
Jan 30, 202445.2745.2745.0245.0245.029,337
Jan 29, 202444.9244.9244.8444.8444.844,013
Jan 26, 202445.1145.1145.0445.0945.0921,302
Jan 25, 202444.5844.5844.4844.4844.483,766
Jan 24, 202444.9144.9144.4844.6844.682,531
Jan 23, 202443.9244.0443.6643.7843.786,154
Jan 22, 202444.1544.2744.1544.2044.2017,247
Jan 19, 202443.8843.9243.8143.8743.8727,332
Jan 18, 202443.8243.8343.7443.8043.8011,098
Jan 17, 202443.4643.4843.4343.4343.434,011
Jan 16, 202444.1244.1644.0444.0844.0832,539
Jan 12, 202444.9144.9144.5244.5244.522,533
Jan 11, 202444.8544.8544.3444.3444.343,589
Jan 10, 202444.7644.7644.5844.7244.72146,240
Jan 09, 202444.6944.7844.6944.7844.781,154
Jan 08, 202444.8645.1744.8645.1745.17476
Jan 05, 202444.5544.9344.4444.7844.785,224
Jan 04, 202444.5644.9544.5644.9544.952,879
Jan 03, 202444.3144.5144.3144.4944.497,709
Jan 02, 202444.8044.9544.8044.9544.951,451
Dec 29, 202345.3645.7745.1845.6045.604,526
Dec 28, 202345.5545.5545.4545.4545.451,263
Dec 27, 202345.3645.3645.3645.3645.361,141
Dec 26, 202345.2845.3544.9145.3545.351,701
Dec 22, 202345.2145.4844.9944.9944.994,489
Dec 21, 202344.8144.9744.7144.9744.9710,589
Dec 20, 202344.8544.9944.8544.9644.965,241
Dec 19, 202344.7544.8644.7144.8644.8628,626
Dec 18, 202344.5744.6044.2744.6044.604,509
Dec 15, 202344.5344.6344.4944.4944.495,046
Dec 14, 202344.7644.9044.6144.9044.901,589
Dec 13, 202343.8644.2343.7044.2344.2310,813
Dec 12, 202343.6943.8443.5143.8443.844,441
Dec 11, 202343.6443.7643.5443.5443.5410,682
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...