Friday, 19 April 2024
Vanguard S&P 500 Growth Etf
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 212.56 | 213.20 | 204.20 | 204.56 | 369,000 |
| 13/10/22 | 200.52 | 211.79 | 199.36 | 210.70 | 457,500 |
| 12/10/22 | 206.19 | 207.54 | 205.40 | 205.65 | 271,400 |
| 11/10/22 | 207.30 | 209.55 | 204.76 | 205.95 | 201,900 |
| 10/10/22 | 210.85 | 210.85 | 206.70 | 208.44 | 215,300 |
| 07/10/22 | 215.14 | 215.14 | 209.44 | 210.62 | 221,800 |
| 06/10/22 | 219.33 | 221.60 | 218.18 | 218.41 | 254,800 |
| 05/10/22 | 217.37 | 221.55 | 215.65 | 220.28 | 187,600 |
| 04/10/22 | 217.57 | 220.71 | 217.57 | 220.33 | 246,200 |
| 03/10/22 | 210.19 | 214.83 | 208.99 | 213.72 | 275,500 |
| 30/09/22 | 211.37 | 214.43 | 208.51 | 208.55 | 284,900 |
| 29/09/22 | 215.13 | 215.13 | 209.94 | 212.19 | 290,700 |
| 28/09/22 | 213.76 | 218.92 | 212.75 | 217.79 | 266,800 |
| 26/09/22 | 214.75 | 218.20 | 213.77 | 214.24 | 227,900 |
| 23/09/22 | 216.94 | 217.04 | 212.91 | 215.68 | 320,200 |
| 22/09/22 | 220.42 | 221.27 | 218.17 | 219.13 | 336,100 |
| 21/09/22 | 226.32 | 228.91 | 221.31 | 221.31 | 246,300 |
| 20/09/22 | 225.36 | 226.91 | 223.53 | 225.22 | 117,500 |
| 19/09/22 | 223.52 | 227.52 | 223.50 | 227.49 | 101,500 |
| 16/09/22 | 224.60 | 226.05 | 222.99 | 225.71 | 201,400 |
| 15/09/22 | 229.70 | 231.60 | 226.35 | 227.40 | 138,500 |
| 14/09/22 | 230.79 | 232.04 | 228.76 | 231.00 | 100,100 |
| 13/09/22 | 236.15 | 236.26 | 229.19 | 229.84 | 173,300 |
| 12/09/22 | 240.54 | 242.56 | 240.54 | 242.36 | 119,200 |
| 09/09/22 | 236.48 | 239.90 | 236.25 | 239.42 | 84,400 |
| 08/09/22 | 231.61 | 235.54 | 230.87 | 234.84 | 205,600 |
| 07/09/22 | 228.94 | 233.94 | 228.94 | 233.35 | 96,400 |
| 06/09/22 | 230.44 | 230.94 | 227.03 | 228.79 | 148,500 |
| 02/09/22 | 235.23 | 235.87 | 228.60 | 229.84 | 323,200 |
| 01/09/22 | 230.58 | 233.12 | 228.10 | 232.79 | 140,900 |
| 31/08/22 | 235.70 | 236.50 | 232.19 | 232.19 | 165,100 |
| 30/08/22 | 238.02 | 238.16 | 232.25 | 234.14 | 163,300 |
| 29/08/22 | 237.11 | 238.63 | 235.81 | 236.65 | 169,000 |
| 26/08/22 | 249.06 | 249.52 | 239.03 | 239.03 | 330,100 |
| 25/08/22 | 246.21 | 249.18 | 245.47 | 249.18 | 80,900 |
| 24/08/22 | 244.12 | 246.36 | 243.89 | 244.98 | 83,000 |
| 23/08/22 | 244.71 | 246.51 | 244.05 | 244.34 | 94,200 |
| 22/08/22 | 247.81 | 247.84 | 244.48 | 245.04 | 199,300 |
| 19/08/22 | 253.93 | 253.93 | 250.78 | 251.37 | 105,100 |
| 18/08/22 | 255.39 | 256.61 | 254.24 | 255.88 | 160,200 |
| 17/08/22 | 255.22 | 257.26 | 254.03 | 255.51 | 135,700 |
| 16/08/22 | 256.78 | 258.99 | 255.33 | 257.42 | 187,900 |
| 15/08/22 | 255.01 | 258.04 | 255.01 | 257.67 | 155,800 |
| 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% |