Saturday, 30 March 2024
Vanguard Bond Index Funds
Date | Open | High | Low | Close | Volume |
14/10/22 | 70.82 | 70.86 | 69.37 | 69.47 | 494,100 |
13/10/22 | 69.16 | 70.71 | 69.03 | 70.32 | 720,000 |
12/10/22 | 70.10 | 70.62 | 69.97 | 70.38 | 1,154,300 |
11/10/22 | 70.27 | 71.25 | 69.87 | 70.41 | 632,300 |
10/10/22 | 71.06 | 71.25 | 69.91 | 70.11 | 271,300 |
07/10/22 | 71.45 | 71.73 | 71.13 | 71.25 | 607,600 |
06/10/22 | 72.55 | 72.65 | 71.86 | 72.18 | 668,300 |
05/10/22 | 72.41 | 72.55 | 71.75 | 72.28 | 594,900 |
04/10/22 | 73.42 | 73.82 | 73.03 | 73.12 | 862,900 |
03/10/22 | 72.57 | 73.64 | 72.55 | 72.91 | 703,700 |
30/09/22 | 72.68 | 73.15 | 71.75 | 71.95 | 556,800 |
29/09/22 | 72.03 | 72.52 | 71.60 | 72.37 | 349,000 |
28/09/22 | 71.93 | 72.95 | 71.69 | 72.88 | 697,200 |
26/09/22 | 73.85 | 74.01 | 72.50 | 72.71 | 840,200 |
23/09/22 | 74.11 | 74.61 | 73.70 | 74.31 | 893,400 |
22/09/22 | 74.72 | 74.77 | 73.86 | 74.20 | 456,400 |
21/09/22 | 75.29 | 75.90 | 74.75 | 75.69 | 395,400 |
20/09/22 | 75.00 | 75.42 | 74.70 | 75.04 | 285,500 |
19/09/22 | 75.44 | 76.10 | 75.38 | 75.93 | 185,600 |
16/09/22 | 75.55 | 76.14 | 75.43 | 75.75 | 241,200 |
15/09/22 | 76.27 | 76.38 | 75.97 | 76.12 | 249,200 |
14/09/22 | 75.87 | 76.62 | 75.87 | 76.44 | 393,800 |
13/09/22 | 75.55 | 76.18 | 75.38 | 76.02 | 643,900 |
12/09/22 | 77.11 | 77.23 | 76.11 | 76.37 | 562,300 |
09/09/22 | 76.81 | 77.15 | 76.58 | 76.80 | 190,700 |
08/09/22 | 76.98 | 77.29 | 76.55 | 76.61 | 245,600 |
07/09/22 | 76.28 | 77.15 | 76.21 | 76.98 | 192,500 |
06/09/22 | 76.70 | 76.73 | 75.68 | 75.76 | 558,400 |
02/09/22 | 77.16 | 77.80 | 77.16 | 77.31 | 235,700 |
01/09/22 | 77.26 | 77.37 | 76.41 | 77.16 | 421,400 |
31/08/22 | 79.05 | 79.44 | 78.32 | 78.39 | 352,000 |
30/08/22 | 79.10 | 79.70 | 78.75 | 79.24 | 255,100 |
29/08/22 | 79.36 | 79.36 | 78.90 | 79.11 | 193,000 |
26/08/22 | 79.60 | 80.33 | 79.35 | 79.93 | 356,900 |
25/08/22 | 78.96 | 80.16 | 78.81 | 79.97 | 234,200 |
24/08/22 | 79.00 | 79.16 | 78.64 | 78.86 | 250,200 |
23/08/22 | 79.29 | 79.97 | 79.01 | 79.32 | 436,100 |
22/08/22 | 79.87 | 79.87 | 79.24 | 79.32 | 289,000 |
19/08/22 | 80.23 | 80.23 | 79.65 | 79.87 | 292,100 |
18/08/22 | 81.20 | 81.68 | 81.10 | 81.12 | 184,800 |
17/08/22 | 81.23 | 81.31 | 80.79 | 80.89 | 488,400 |
16/08/22 | 81.71 | 81.96 | 80.95 | 81.89 | 441,200 |
15/08/22 | 82.37 | 82.69 | 81.90 | 81.95 | 330,000 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |