Friday, 19 April 2024
Vanguard S&P Mid-Cap 400 Etf
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 156.37 | 156.50 | 151.33 | 151.42 | 82,500 |
| 13/10/22 | 149.35 | 155.75 | 147.86 | 155.18 | 32,700 |
| 12/10/22 | 153.00 | 153.00 | 151.56 | 151.96 | 44,700 |
| 11/10/22 | 151.64 | 154.59 | 151.39 | 152.68 | 20,600 |
| 10/10/22 | 153.62 | 153.78 | 151.65 | 152.54 | 71,100 |
| 07/10/22 | 155.62 | 155.62 | 152.08 | 152.85 | 47,300 |
| 06/10/22 | 157.50 | 158.45 | 156.42 | 156.78 | 49,900 |
| 05/10/22 | 156.58 | 158.68 | 155.51 | 158.00 | 19,500 |
| 04/10/22 | 155.62 | 158.85 | 155.62 | 158.79 | 36,400 |
| 03/10/22 | 150.72 | 153.66 | 149.30 | 152.90 | 45,900 |
| 30/09/22 | 149.24 | 151.83 | 148.35 | 148.60 | 32,200 |
| 29/09/22 | 150.83 | 150.83 | 148.17 | 149.54 | 35,300 |
| 28/09/22 | 149.53 | 153.33 | 148.94 | 152.58 | 29,400 |
| 26/09/22 | 150.85 | 152.49 | 149.11 | 149.33 | 28,000 |
| 23/09/22 | 152.93 | 152.99 | 150.00 | 151.66 | 55,800 |
| 22/09/22 | 158.21 | 158.35 | 154.77 | 154.99 | 42,200 |
| 21/09/22 | 161.77 | 162.24 | 158.39 | 158.39 | 15,900 |
| 20/09/22 | 161.10 | 161.20 | 159.47 | 160.55 | 27,000 |
| 19/09/22 | 159.85 | 163.33 | 159.85 | 163.16 | 12,200 |
| 16/09/22 | 161.36 | 161.36 | 159.81 | 161.22 | 28,400 |
| 15/09/22 | 163.89 | 165.59 | 162.87 | 163.42 | 25,300 |
| 14/09/22 | 164.81 | 164.81 | 162.98 | 164.38 | 25,500 |
| 13/09/22 | 167.22 | 167.44 | 164.05 | 164.47 | 24,200 |
| 12/09/22 | 170.15 | 170.96 | 170.08 | 170.84 | 15,300 |
| 09/09/22 | 167.57 | 169.36 | 167.38 | 169.17 | 24,500 |
| 08/09/22 | 163.38 | 166.13 | 163.22 | 166.13 | 26,000 |
| 07/09/22 | 160.56 | 164.70 | 160.56 | 164.63 | 35,400 |
| 06/09/22 | 162.52 | 162.52 | 160.00 | 161.00 | 22,700 |
| 02/09/22 | 165.07 | 165.62 | 161.75 | 162.00 | 23,600 |
| 01/09/22 | 163.01 | 163.20 | 161.24 | 163.12 | 23,800 |
| 31/08/22 | 165.99 | 165.99 | 164.42 | 164.53 | 17,000 |
| 30/08/22 | 168.35 | 168.35 | 165.00 | 165.63 | 23,000 |
| 29/08/22 | 167.85 | 169.14 | 167.54 | 167.99 | 10,100 |
| 26/08/22 | 174.21 | 174.21 | 169.08 | 169.11 | 15,100 |
| 25/08/22 | 172.42 | 174.25 | 172.42 | 174.25 | 19,700 |
| 24/08/22 | 170.54 | 171.99 | 169.98 | 171.52 | 12,700 |
| 23/08/22 | 171.00 | 172.37 | 170.27 | 170.54 | 17,900 |
| 22/08/22 | 172.00 | 172.00 | 170.26 | 170.57 | 10,600 |
| 19/08/22 | 176.05 | 176.05 | 174.00 | 174.31 | 16,200 |
| 18/08/22 | 176.57 | 177.37 | 176.39 | 177.19 | 14,500 |
| 17/08/22 | 176.69 | 176.69 | 174.81 | 175.83 | 15,600 |
| 16/08/22 | 176.55 | 178.86 | 176.55 | 178.25 | 12,100 |
| 15/08/22 | 175.31 | 177.30 | 175.31 | 177.06 | 17,700 |
| 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% |