Friday, 29 March 2024
Vanguard FTSE All World Ex US ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 44.97 | 45.10 | 44.00 | 44.03 | 5,794,900 |
13/10/22 | 43.33 | 44.94 | 43.06 | 44.74 | 7,419,300 |
12/10/22 | 44.05 | 44.24 | 43.88 | 44.03 | 5,190,400 |
11/10/22 | 44.35 | 44.77 | 43.99 | 44.10 | 5,161,200 |
10/10/22 | 44.98 | 45.01 | 44.45 | 44.68 | 5,071,000 |
07/10/22 | 45.53 | 45.63 | 44.91 | 45.04 | 4,332,100 |
06/10/22 | 46.11 | 46.32 | 45.79 | 45.84 | 4,831,200 |
05/10/22 | 46.32 | 46.74 | 45.99 | 46.51 | 4,643,800 |
04/10/22 | 46.30 | 46.95 | 46.28 | 46.90 | 6,042,400 |
03/10/22 | 44.81 | 45.40 | 44.61 | 45.25 | 5,847,400 |
30/09/22 | 44.35 | 44.89 | 44.29 | 44.36 | 5,382,700 |
29/09/22 | 44.53 | 44.58 | 43.99 | 44.55 | 5,416,900 |
28/09/22 | 44.28 | 45.34 | 44.15 | 45.24 | 6,757,400 |
26/09/22 | 44.83 | 45.14 | 44.35 | 44.54 | 7,969,600 |
23/09/22 | 45.61 | 45.67 | 44.90 | 45.20 | 6,474,500 |
22/09/22 | 46.85 | 46.96 | 46.41 | 46.60 | 5,492,900 |
21/09/22 | 47.33 | 47.68 | 46.73 | 46.76 | 5,338,500 |
20/09/22 | 47.55 | 47.63 | 47.17 | 47.43 | 4,584,000 |
19/09/22 | 47.34 | 48.09 | 47.34 | 48.07 | 5,193,900 |
16/09/22 | 48.04 | 48.29 | 47.87 | 48.13 | 4,142,000 |
15/09/22 | 48.61 | 48.99 | 48.41 | 48.52 | 5,308,300 |
14/09/22 | 48.93 | 49.13 | 48.67 | 48.95 | 3,905,300 |
13/09/22 | 49.47 | 49.71 | 48.67 | 48.74 | 3,420,200 |
12/09/22 | 50.28 | 50.58 | 50.24 | 50.43 | 5,387,200 |
09/09/22 | 49.43 | 49.76 | 49.42 | 49.75 | 3,830,400 |
08/09/22 | 48.13 | 48.69 | 48.07 | 48.67 | 3,803,700 |
07/09/22 | 47.89 | 48.65 | 47.88 | 48.63 | 4,382,800 |
06/09/22 | 48.60 | 48.66 | 48.12 | 48.25 | 5,065,000 |
02/09/22 | 49.07 | 49.39 | 48.38 | 48.53 | 3,980,800 |
01/09/22 | 48.76 | 48.85 | 48.32 | 48.83 | 4,357,400 |
31/08/22 | 49.71 | 49.88 | 49.37 | 49.38 | 4,078,300 |
30/08/22 | 50.32 | 50.33 | 49.45 | 49.59 | 3,397,600 |
29/08/22 | 50.03 | 50.29 | 49.94 | 50.03 | 2,846,400 |
26/08/22 | 51.45 | 51.52 | 50.17 | 50.20 | 2,818,400 |
25/08/22 | 50.88 | 51.37 | 50.82 | 51.37 | 3,878,700 |
24/08/22 | 50.39 | 50.86 | 50.35 | 50.65 | 3,148,900 |
23/08/22 | 50.43 | 50.91 | 50.38 | 50.59 | 4,399,400 |
22/08/22 | 50.68 | 50.71 | 50.38 | 50.48 | 3,899,200 |
19/08/22 | 51.45 | 51.45 | 51.07 | 51.20 | 3,204,500 |
18/08/22 | 51.96 | 51.99 | 51.69 | 51.87 | 3,374,700 |
17/08/22 | 51.97 | 52.33 | 51.83 | 52.07 | 3,150,600 |
16/08/22 | 52.19 | 52.52 | 52.15 | 52.45 | 3,415,600 |
15/08/22 | 52.17 | 52.44 | 52.16 | 52.38 | 2,731,200 |
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% |