Friday, 29 March 2024
Vanguard U.S. Quality Factor ETF
Date | Open | High | Low | Close | Volume |
14/10/22 | 100.40 | 100.40 | 97.37 | 97.37 | 19,500 |
13/10/22 | 96.38 | 100.36 | 96.28 | 99.93 | 13,100 |
12/10/22 | 97.60 | 98.15 | 97.60 | 97.80 | 7,700 |
11/10/22 | 97.01 | 98.65 | 97.01 | 97.77 | 12,000 |
10/10/22 | 98.88 | 98.88 | 97.63 | 98.14 | 15,300 |
07/10/22 | 99.40 | 99.40 | 98.29 | 98.42 | 13,900 |
06/10/22 | 101.81 | 101.81 | 100.87 | 100.98 | 13,500 |
05/10/22 | 100.73 | 101.92 | 100.03 | 101.29 | 12,700 |
04/10/22 | 100.22 | 101.56 | 99.93 | 101.56 | 17,800 |
03/10/22 | 96.64 | 98.62 | 96.64 | 98.11 | 25,700 |
30/09/22 | 97.27 | 97.27 | 95.25 | 95.25 | 5,600 |
29/09/22 | 96.35 | 96.35 | 95.48 | 96.30 | 29,900 |
28/09/22 | 95.83 | 98.25 | 95.77 | 97.94 | 41,000 |
26/09/22 | 96.59 | 96.63 | 94.88 | 94.89 | 35,100 |
23/09/22 | 96.80 | 96.80 | 95.00 | 95.89 | 72,300 |
22/09/22 | 99.14 | 99.14 | 98.56 | 98.56 | 7,800 |
21/09/22 | 102.19 | 102.21 | 100.00 | 100.00 | 12,200 |
20/09/22 | 101.44 | 101.62 | 100.85 | 101.37 | 11,500 |
19/09/22 | 100.66 | 102.77 | 100.66 | 102.68 | 16,300 |
16/09/22 | 101.35 | 101.81 | 100.70 | 101.81 | 15,000 |
15/09/22 | 103.97 | 103.97 | 102.78 | 102.78 | 6,000 |
14/09/22 | 104.27 | 104.27 | 103.00 | 103.66 | 8,400 |
13/09/22 | 105.66 | 105.66 | 103.42 | 103.50 | 2,800 |
12/09/22 | 108.11 | 108.11 | 107.50 | 107.76 | 16,100 |
09/09/22 | 106.18 | 107.05 | 106.18 | 106.98 | 5,500 |
08/09/22 | 103.70 | 104.89 | 103.70 | 104.89 | 8,500 |
07/09/22 | 102.46 | 103.95 | 102.13 | 103.88 | 5,900 |
06/09/22 | 101.86 | 102.39 | 101.86 | 102.17 | 3,000 |
02/09/22 | 105.00 | 105.00 | 102.53 | 102.86 | 3,800 |
01/09/22 | 102.00 | 103.56 | 102.00 | 103.56 | 7,200 |
31/08/22 | 104.90 | 104.99 | 104.43 | 104.43 | 3,200 |
30/08/22 | 105.47 | 105.47 | 104.66 | 105.01 | 4,000 |
29/08/22 | 105.85 | 107.29 | 105.85 | 106.49 | 6,100 |
26/08/22 | 111.33 | 111.33 | 107.26 | 107.26 | 14,800 |
25/08/22 | 109.92 | 110.74 | 109.58 | 110.74 | 7,400 |
24/08/22 | 109.25 | 109.33 | 108.82 | 109.02 | 8,700 |
23/08/22 | 109.32 | 109.52 | 108.89 | 108.89 | 4,700 |
22/08/22 | 110.32 | 110.32 | 108.88 | 108.88 | 4,900 |
19/08/22 | 111.02 | 111.25 | 111.02 | 111.17 | 2,300 |
18/08/22 | 112.31 | 112.97 | 112.31 | 112.76 | 2,200 |
17/08/22 | 112.61 | 112.61 | 111.52 | 111.98 | 3,500 |
16/08/22 | 113.03 | 113.50 | 112.51 | 113.18 | 4,700 |
15/08/22 | 111.89 | 112.83 | 111.55 | 112.72 | 2,900 |
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% |