Thursday, 18 April 2024
Vanguard S&P Small-Cap 600 Grow
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 183.21 | 183.21 | 177.45 | 177.48 | 6,400 |
| 13/10/22 | 173.92 | 182.79 | 173.92 | 181.98 | 9,300 |
| 12/10/22 | 176.87 | 178.64 | 176.87 | 177.69 | 25,800 |
| 11/10/22 | 178.26 | 180.83 | 177.22 | 178.97 | 6,800 |
| 10/10/22 | 179.90 | 179.90 | 178.11 | 179.12 | 5,100 |
| 07/10/22 | 182.45 | 182.45 | 178.95 | 179.25 | 7,500 |
| 06/10/22 | 183.84 | 184.91 | 183.84 | 184.20 | 7,800 |
| 05/10/22 | 183.99 | 185.52 | 182.24 | 185.03 | 36,100 |
| 04/10/22 | 183.10 | 186.23 | 183.10 | 186.12 | 9,500 |
| 03/10/22 | 177.40 | 180.57 | 175.41 | 179.67 | 18,200 |
| 30/09/22 | 175.45 | 179.04 | 174.85 | 175.09 | 35,500 |
| 29/09/22 | 176.84 | 176.84 | 173.99 | 175.78 | 11,200 |
| 28/09/22 | 176.48 | 180.09 | 176.48 | 179.32 | 14,800 |
| 26/09/22 | 177.58 | 178.89 | 174.11 | 174.37 | 7,700 |
| 23/09/22 | 177.57 | 177.57 | 174.70 | 176.68 | 7,900 |
| 22/09/22 | 184.31 | 184.31 | 179.63 | 180.26 | 10,100 |
| 21/09/22 | 187.52 | 189.03 | 184.56 | 184.56 | 17,900 |
| 20/09/22 | 187.25 | 187.25 | 185.15 | 186.55 | 7,500 |
| 19/09/22 | 184.81 | 188.67 | 184.81 | 188.67 | 18,200 |
| 16/09/22 | 185.51 | 186.99 | 184.43 | 186.71 | 9,200 |
| 15/09/22 | 190.55 | 190.83 | 187.80 | 188.31 | 10,500 |
| 14/09/22 | 190.53 | 190.53 | 188.57 | 190.02 | 10,000 |
| 13/09/22 | 192.64 | 192.85 | 189.40 | 190.00 | 43,000 |
| 12/09/22 | 196.44 | 197.45 | 196.13 | 197.45 | 6,900 |
| 09/09/22 | 193.25 | 195.54 | 193.25 | 195.37 | 4,400 |
| 08/09/22 | 188.89 | 191.66 | 188.50 | 191.66 | 4,000 |
| 07/09/22 | 186.97 | 190.28 | 186.95 | 190.12 | 3,600 |
| 06/09/22 | 190.20 | 190.20 | 186.60 | 186.90 | 4,700 |
| 02/09/22 | 193.42 | 193.45 | 189.08 | 189.39 | 5,400 |
| 01/09/22 | 189.81 | 190.92 | 188.62 | 190.90 | 15,000 |
| 31/08/22 | 195.56 | 195.79 | 193.38 | 193.50 | 4,600 |
| 30/08/22 | 198.09 | 198.09 | 194.62 | 194.96 | 5,100 |
| 29/08/22 | 198.18 | 198.80 | 197.63 | 197.76 | 8,900 |
| 26/08/22 | 207.22 | 207.22 | 199.64 | 199.88 | 15,300 |
| 25/08/22 | 204.08 | 206.86 | 204.08 | 206.86 | 2,100 |
| 24/08/22 | 202.51 | 204.32 | 202.46 | 203.10 | 7,600 |
| 23/08/22 | 202.65 | 204.45 | 202.32 | 202.46 | 8,500 |
| 22/08/22 | 204.29 | 204.48 | 201.99 | 202.47 | 7,800 |
| 19/08/22 | 209.12 | 209.12 | 206.75 | 207.39 | 6,900 |
| 18/08/22 | 208.84 | 211.50 | 208.84 | 211.19 | 11,500 |
| 17/08/22 | 210.31 | 210.31 | 208.24 | 209.22 | 18,100 |
| 16/08/22 | 211.58 | 213.20 | 210.58 | 212.25 | 14,100 |
| 15/08/22 | 208.80 | 211.71 | 208.80 | 211.56 | 12,900 |
| 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% |