Friday, 26 April 2024
Vanguard Consumer Discretionary ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 236.97 | 237.95 | 225.61 | 225.81 | 212,000 |
| 13/10/22 | 225.27 | 235.63 | 222.82 | 234.46 | 92,300 |
| 12/10/22 | 231.79 | 233.58 | 230.20 | 232.18 | 109,200 |
| 11/10/22 | 231.88 | 236.12 | 229.40 | 231.53 | 186,200 |
| 10/10/22 | 234.71 | 234.99 | 230.52 | 232.87 | 105,900 |
| 07/10/22 | 239.34 | 239.34 | 233.19 | 234.51 | 89,200 |
| 06/10/22 | 243.48 | 245.93 | 241.73 | 242.56 | 64,300 |
| 05/10/22 | 241.53 | 245.73 | 239.18 | 244.24 | 73,100 |
| 04/10/22 | 242.02 | 247.45 | 242.02 | 245.44 | 134,700 |
| 03/10/22 | 235.26 | 238.49 | 232.31 | 236.28 | 235,100 |
| 30/09/22 | 237.22 | 241.34 | 234.11 | 235.07 | 67,100 |
| 29/09/22 | 244.03 | 244.03 | 236.91 | 239.24 | 78,000 |
| 28/09/22 | 241.61 | 249.01 | 241.00 | 247.77 | 77,300 |
| 26/09/22 | 240.19 | 245.64 | 239.90 | 240.26 | 148,100 |
| 23/09/22 | 243.09 | 243.50 | 237.88 | 241.06 | 132,900 |
| 22/09/22 | 251.72 | 252.10 | 245.38 | 246.48 | 103,600 |
| 21/09/22 | 259.33 | 260.72 | 252.77 | 252.77 | 57,000 |
| 20/09/22 | 260.73 | 261.42 | 256.65 | 258.52 | 52,500 |
| 19/09/22 | 257.49 | 263.43 | 257.49 | 263.32 | 84,000 |
| 16/09/22 | 257.88 | 260.04 | 256.78 | 259.80 | 82,500 |
| 15/09/22 | 262.93 | 267.82 | 261.32 | 262.46 | 45,700 |
| 14/09/22 | 261.83 | 264.65 | 260.11 | 263.94 | 51,400 |
| 13/09/22 | 266.62 | 267.18 | 260.18 | 260.84 | 69,700 |
| 12/09/22 | 272.57 | 276.01 | 272.57 | 275.08 | 52,600 |
| 09/09/22 | 266.87 | 271.47 | 266.87 | 271.28 | 63,700 |
| 08/09/22 | 260.61 | 265.79 | 259.90 | 265.69 | 50,100 |
| 07/09/22 | 255.57 | 263.56 | 255.57 | 263.19 | 71,400 |
| 06/09/22 | 257.86 | 257.86 | 252.06 | 255.43 | 69,800 |
| 02/09/22 | 261.54 | 262.16 | 255.02 | 256.15 | 112,900 |
| 01/09/22 | 255.14 | 258.71 | 252.24 | 258.46 | 79,600 |
| 31/08/22 | 261.00 | 261.61 | 256.93 | 257.38 | 99,400 |
| 30/08/22 | 264.81 | 265.16 | 257.37 | 259.67 | 57,500 |
| 29/08/22 | 261.57 | 264.84 | 261.01 | 262.67 | 83,800 |
| 26/08/22 | 274.96 | 275.36 | 264.09 | 264.17 | 60,900 |
| 25/08/22 | 272.67 | 274.81 | 271.03 | 274.72 | 69,000 |
| 24/08/22 | 269.46 | 273.60 | 268.94 | 271.21 | 67,500 |
| 23/08/22 | 269.47 | 272.27 | 269.13 | 270.02 | 149,900 |
| 22/08/22 | 272.82 | 272.82 | 268.69 | 269.14 | 65,900 |
| 19/08/22 | 280.95 | 280.95 | 276.19 | 277.14 | 74,300 |
| 18/08/22 | 283.42 | 284.12 | 281.96 | 283.83 | 85,700 |
| 17/08/22 | 284.25 | 286.60 | 281.95 | 283.86 | 65,000 |
| 16/08/22 | 284.46 | 290.54 | 283.63 | 287.67 | 61,500 |
| 15/08/22 | 281.23 | 284.71 | 281.23 | 284.05 | 61,800 |
| 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% |