Thursday, 18 April 2024
Vanguard S&P Mid-Cap 400 Growth
Date | Open | High | Low | Close | Volume |
14/10/22 | 165.82 | 165.82 | 159.45 | 159.45 | 4,200 |
13/10/22 | 157.50 | 164.63 | 157.05 | 164.54 | 3,400 |
12/10/22 | 161.55 | 162.15 | 161.15 | 161.42 | 12,700 |
11/10/22 | 162.59 | 164.21 | 160.79 | 162.16 | 5,000 |
10/10/22 | 162.88 | 162.88 | 161.73 | 162.27 | 2,100 |
07/10/22 | 165.48 | 165.48 | 162.26 | 162.64 | 4,500 |
06/10/22 | 167.91 | 168.21 | 167.03 | 167.42 | 4,400 |
05/10/22 | 166.96 | 169.22 | 165.28 | 168.32 | 4,500 |
04/10/22 | 165.72 | 168.51 | 165.72 | 168.51 | 8,700 |
03/10/22 | 159.88 | 162.89 | 159.88 | 162.11 | 4,500 |
30/09/22 | 160.39 | 160.39 | 157.36 | 157.36 | 3,300 |
29/09/22 | 159.85 | 159.85 | 156.80 | 158.30 | 13,000 |
28/09/22 | 157.53 | 161.83 | 157.53 | 161.59 | 17,100 |
26/09/22 | 158.31 | 159.20 | 156.00 | 156.00 | 5,600 |
23/09/22 | 158.95 | 159.01 | 156.21 | 157.82 | 11,100 |
22/09/22 | 165.13 | 165.13 | 161.12 | 161.52 | 8,000 |
21/09/22 | 169.05 | 169.36 | 165.82 | 165.82 | 2,600 |
20/09/22 | 168.65 | 168.65 | 167.67 | 167.73 | 1,600 |
19/09/22 | 169.39 | 170.47 | 169.07 | 170.47 | 3,500 |
16/09/22 | 168.92 | 168.92 | 166.99 | 168.53 | 10,900 |
15/09/22 | 171.64 | 174.33 | 170.61 | 171.25 | 5,400 |
14/09/22 | 172.96 | 172.96 | 171.02 | 172.34 | 3,600 |
13/09/22 | 173.85 | 174.33 | 172.28 | 172.33 | 4,800 |
12/09/22 | 179.37 | 180.29 | 178.44 | 179.36 | 4,200 |
09/09/22 | 176.19 | 178.07 | 176.19 | 177.90 | 2,500 |
08/09/22 | 171.42 | 174.48 | 171.42 | 174.48 | 3,900 |
07/09/22 | 168.40 | 172.74 | 168.40 | 172.54 | 2,400 |
06/09/22 | 170.00 | 170.00 | 167.40 | 168.50 | 3,100 |
02/09/22 | 173.15 | 173.45 | 169.44 | 169.49 | 4,300 |
01/09/22 | 170.58 | 171.02 | 168.66 | 171.02 | 22,800 |
31/08/22 | 172.82 | 173.71 | 172.54 | 172.77 | 1,900 |
30/08/22 | 175.78 | 175.78 | 172.95 | 173.69 | 6,600 |
29/08/22 | 176.41 | 177.49 | 175.97 | 176.51 | 3,300 |
26/08/22 | 183.76 | 183.76 | 177.79 | 177.79 | 2,100 |
25/08/22 | 181.75 | 183.63 | 181.75 | 183.63 | 3,500 |
24/08/22 | 179.27 | 181.22 | 179.27 | 180.80 | 1,800 |
23/08/22 | 180.55 | 180.55 | 179.62 | 179.62 | 2,100 |
22/08/22 | 180.47 | 180.69 | 179.48 | 179.48 | 11,600 |
19/08/22 | 185.42 | 185.42 | 183.15 | 183.51 | 5,400 |
18/08/22 | 186.48 | 187.30 | 186.48 | 187.02 | 2,700 |
17/08/22 | 186.60 | 186.60 | 185.01 | 185.73 | 7,500 |
16/08/22 | 187.41 | 188.76 | 187.41 | 188.48 | 2,400 |
15/08/22 | 186.00 | 187.63 | 186.00 | 187.47 | 2,200 |
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% |