Saturday, 20 April 2024
Vanguard Small-Cap Value ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 152.02 | 152.94 | 147.50 | 147.71 | 503,500 |
| 13/10/22 | 144.79 | 151.66 | 143.51 | 150.89 | 690,100 |
| 12/10/22 | 147.94 | 148.38 | 146.54 | 147.25 | 433,000 |
| 11/10/22 | 147.00 | 149.83 | 146.07 | 147.97 | 575,900 |
| 10/10/22 | 148.56 | 149.29 | 146.85 | 147.77 | 324,100 |
| 07/10/22 | 149.95 | 150.26 | 147.27 | 148.00 | 406,700 |
| 06/10/22 | 151.93 | 153.27 | 150.76 | 151.24 | 398,000 |
| 05/10/22 | 151.35 | 153.27 | 150.23 | 152.66 | 425,100 |
| 04/10/22 | 149.96 | 153.54 | 149.96 | 153.47 | 460,300 |
| 03/10/22 | 145.10 | 148.33 | 143.88 | 147.39 | 562,000 |
| 30/09/22 | 144.15 | 146.39 | 143.21 | 143.40 | 526,500 |
| 29/09/22 | 145.82 | 145.91 | 142.67 | 144.38 | 909,200 |
| 28/09/22 | 144.68 | 148.30 | 144.05 | 147.49 | 813,800 |
| 26/09/22 | 145.54 | 147.45 | 143.40 | 143.89 | 1,944,600 |
| 23/09/22 | 147.99 | 148.04 | 144.58 | 146.47 | 998,000 |
| 22/09/22 | 153.95 | 153.95 | 150.50 | 150.75 | 1,836,300 |
| 21/09/22 | 156.97 | 158.17 | 153.75 | 153.80 | 305,600 |
| 20/09/22 | 157.19 | 157.19 | 154.95 | 156.03 | 401,100 |
| 19/09/22 | 155.05 | 158.66 | 154.99 | 158.44 | 375,300 |
| 16/09/22 | 156.58 | 156.86 | 154.81 | 156.48 | 531,200 |
| 15/09/22 | 158.72 | 160.89 | 157.97 | 158.50 | 357,000 |
| 14/09/22 | 159.94 | 160.09 | 157.70 | 159.44 | 352,700 |
| 13/09/22 | 162.17 | 162.96 | 159.04 | 159.57 | 399,500 |
| 12/09/22 | 165.05 | 166.49 | 164.83 | 165.74 | 303,300 |
| 09/09/22 | 162.50 | 164.24 | 162.30 | 163.99 | 431,200 |
| 08/09/22 | 158.87 | 161.11 | 157.99 | 161.10 | 390,600 |
| 07/09/22 | 156.38 | 159.98 | 156.31 | 159.71 | 363,700 |
| 06/09/22 | 158.78 | 158.96 | 156.00 | 156.71 | 508,200 |
| 02/09/22 | 160.45 | 161.44 | 157.46 | 158.12 | 418,900 |
| 01/09/22 | 158.98 | 158.99 | 156.98 | 158.77 | 497,500 |
| 31/08/22 | 161.47 | 161.72 | 159.84 | 160.02 | 319,500 |
| 30/08/22 | 163.91 | 163.91 | 160.57 | 161.18 | 532,200 |
| 29/08/22 | 163.39 | 164.91 | 162.73 | 163.57 | 333,400 |
| 26/08/22 | 169.35 | 169.59 | 164.47 | 164.49 | 374,100 |
| 25/08/22 | 167.20 | 169.23 | 166.75 | 169.23 | 331,200 |
| 24/08/22 | 165.82 | 166.90 | 165.29 | 166.47 | 266,700 |
| 23/08/22 | 166.22 | 167.61 | 165.64 | 165.80 | 507,900 |
| 22/08/22 | 167.26 | 167.26 | 165.40 | 165.67 | 301,500 |
| 19/08/22 | 170.47 | 170.68 | 168.72 | 169.22 | 255,700 |
| 18/08/22 | 171.12 | 172.08 | 170.62 | 171.92 | 362,800 |
| 17/08/22 | 171.29 | 171.69 | 169.61 | 170.73 | 332,500 |
| 16/08/22 | 171.30 | 173.58 | 171.30 | 172.87 | 436,500 |
| 15/08/22 | 170.16 | 171.67 | 169.65 | 171.53 | 584,800 |
| 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% |