Friday, 26 April 2024
Vanguard Consumer Staples ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 178.58 | 178.73 | 173.91 | 174.21 | 314,800 |
| 13/10/22 | 172.62 | 178.24 | 172.20 | 177.56 | 341,500 |
| 12/10/22 | 175.12 | 176.27 | 174.56 | 174.60 | 174,800 |
| 11/10/22 | 172.14 | 175.35 | 172.01 | 173.84 | 274,200 |
| 10/10/22 | 171.82 | 172.89 | 170.83 | 172.27 | 136,300 |
| 07/10/22 | 173.54 | 173.75 | 170.88 | 171.56 | 216,800 |
| 06/10/22 | 176.31 | 176.88 | 173.70 | 174.17 | 384,500 |
| 05/10/22 | 176.78 | 177.54 | 174.92 | 176.67 | 156,800 |
| 04/10/22 | 176.30 | 178.47 | 176.12 | 177.78 | 239,600 |
| 03/10/22 | 173.14 | 175.19 | 172.21 | 174.83 | 206,600 |
| 30/09/22 | 174.94 | 175.25 | 171.69 | 171.79 | 209,700 |
| 29/09/22 | 176.93 | 177.20 | 173.58 | 174.60 | 267,100 |
| 28/09/22 | 176.03 | 178.44 | 174.64 | 177.51 | 471,500 |
| 26/09/22 | 178.89 | 180.76 | 178.42 | 179.60 | 376,700 |
| 23/09/22 | 181.61 | 181.61 | 177.44 | 179.41 | 675,100 |
| 22/09/22 | 183.29 | 183.83 | 182.41 | 182.69 | 160,200 |
| 21/09/22 | 185.02 | 186.53 | 183.17 | 183.22 | 100,300 |
| 20/09/22 | 183.90 | 184.24 | 182.46 | 183.83 | 141,600 |
| 19/09/22 | 182.97 | 185.02 | 182.80 | 185.02 | 95,000 |
| 16/09/22 | 182.92 | 183.86 | 182.65 | 183.70 | 160,500 |
| 15/09/22 | 185.04 | 185.14 | 182.98 | 183.51 | 98,100 |
| 14/09/22 | 185.77 | 185.88 | 184.00 | 185.04 | 113,400 |
| 13/09/22 | 189.63 | 189.86 | 184.87 | 185.16 | 160,000 |
| 12/09/22 | 191.29 | 192.11 | 190.91 | 191.65 | 82,600 |
| 09/09/22 | 189.34 | 191.95 | 188.81 | 190.86 | 64,800 |
| 08/09/22 | 188.36 | 189.37 | 186.81 | 188.79 | 96,900 |
| 07/09/22 | 186.16 | 189.35 | 186.16 | 189.25 | 200,200 |
| 06/09/22 | 187.34 | 188.31 | 185.59 | 185.85 | 121,700 |
| 02/09/22 | 190.71 | 191.41 | 186.38 | 187.19 | 114,600 |
| 01/09/22 | 187.95 | 189.75 | 187.26 | 189.71 | 97,000 |
| 31/08/22 | 190.24 | 190.52 | 188.66 | 188.70 | 87,400 |
| 30/08/22 | 192.24 | 192.24 | 189.42 | 189.72 | 96,300 |
| 29/08/22 | 190.90 | 192.86 | 190.50 | 191.71 | 90,100 |
| 26/08/22 | 196.82 | 197.12 | 191.93 | 192.08 | 75,700 |
| 25/08/22 | 195.79 | 196.84 | 195.29 | 196.81 | 71,900 |
| 24/08/22 | 195.29 | 196.12 | 195.07 | 195.77 | 89,600 |
| 23/08/22 | 195.66 | 195.66 | 194.50 | 195.22 | 81,800 |
| 22/08/22 | 197.20 | 197.42 | 195.70 | 196.07 | 68,800 |
| 19/08/22 | 198.26 | 199.13 | 197.84 | 198.22 | 82,400 |
| 18/08/22 | 198.39 | 199.27 | 197.82 | 199.02 | 126,600 |
| 17/08/22 | 197.98 | 199.02 | 197.98 | 198.34 | 137,100 |
| 16/08/22 | 197.05 | 199.62 | 197.05 | 198.87 | 230,300 |
| 15/08/22 | 194.35 | 196.72 | 194.33 | 196.54 | 84,900 |
| 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% |