Thursday, 25 April 2024
Vanguard Mid-Cap Growth ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 173.18 | 173.84 | 165.70 | 165.84 | 185,500 |
| 13/10/22 | 165.37 | 172.79 | 163.55 | 171.83 | 322,600 |
| 12/10/22 | 170.27 | 170.45 | 168.22 | 169.41 | 201,500 |
| 11/10/22 | 171.30 | 172.68 | 168.50 | 170.09 | 245,100 |
| 10/10/22 | 175.82 | 175.82 | 171.15 | 172.33 | 284,800 |
| 07/10/22 | 178.68 | 178.68 | 174.19 | 175.05 | 166,800 |
| 06/10/22 | 181.41 | 183.44 | 180.16 | 180.83 | 175,800 |
| 05/10/22 | 180.01 | 183.08 | 178.56 | 181.89 | 218,200 |
| 04/10/22 | 178.97 | 182.58 | 178.59 | 182.53 | 271,200 |
| 03/10/22 | 172.68 | 176.51 | 171.51 | 175.43 | 200,300 |
| 30/09/22 | 171.78 | 174.80 | 170.37 | 170.54 | 227,400 |
| 29/09/22 | 173.03 | 173.04 | 170.00 | 171.93 | 185,500 |
| 28/09/22 | 171.50 | 175.97 | 170.94 | 175.15 | 223,800 |
| 26/09/22 | 171.84 | 174.27 | 169.86 | 170.12 | 213,100 |
| 23/09/22 | 173.00 | 173.32 | 169.81 | 172.36 | 263,500 |
| 22/09/22 | 180.00 | 180.13 | 175.37 | 175.62 | 192,500 |
| 21/09/22 | 184.20 | 186.08 | 180.21 | 180.28 | 263,900 |
| 20/09/22 | 184.35 | 184.45 | 181.94 | 182.89 | 179,000 |
| 19/09/22 | 183.26 | 186.09 | 183.24 | 185.98 | 134,200 |
| 16/09/22 | 185.47 | 185.68 | 183.34 | 185.15 | 149,700 |
| 15/09/22 | 189.52 | 192.05 | 187.37 | 187.96 | 199,800 |
| 14/09/22 | 190.42 | 191.32 | 188.92 | 190.67 | 105,000 |
| 13/09/22 | 192.66 | 193.31 | 175.00 | 189.87 | 218,900 |
| 12/09/22 | 197.46 | 198.27 | 196.58 | 198.27 | 125,800 |
| 09/09/22 | 194.40 | 197.03 | 194.08 | 196.65 | 76,400 |
| 08/09/22 | 188.62 | 192.73 | 188.06 | 192.73 | 139,700 |
| 07/09/22 | 185.42 | 190.49 | 184.95 | 190.03 | 131,700 |
| 06/09/22 | 186.53 | 186.93 | 183.95 | 185.39 | 169,200 |
| 02/09/22 | 189.81 | 190.12 | 185.05 | 185.87 | 91,100 |
| 01/09/22 | 187.00 | 187.46 | 183.81 | 187.34 | 158,900 |
| 31/08/22 | 191.84 | 192.79 | 189.09 | 189.41 | 117,300 |
| 30/08/22 | 193.35 | 193.65 | 189.29 | 190.61 | 145,900 |
| 29/08/22 | 192.45 | 194.44 | 192.01 | 192.54 | 94,800 |
| 26/08/22 | 201.94 | 201.94 | 194.28 | 194.28 | 137,700 |
| 25/08/22 | 199.73 | 201.89 | 199.19 | 201.89 | 71,800 |
| 24/08/22 | 197.04 | 199.31 | 196.82 | 198.38 | 121,600 |
| 23/08/22 | 197.46 | 199.15 | 196.64 | 196.90 | 98,700 |
| 22/08/22 | 198.33 | 199.00 | 196.72 | 197.02 | 99,600 |
| 19/08/22 | 203.30 | 203.38 | 200.76 | 201.22 | 80,800 |
| 18/08/22 | 205.56 | 205.89 | 204.45 | 205.47 | 242,600 |
| 17/08/22 | 205.80 | 206.55 | 203.74 | 205.02 | 129,300 |
| 16/08/22 | 207.92 | 209.17 | 206.33 | 208.17 | 140,600 |
| 15/08/22 | 206.75 | 209.13 | 206.33 | 208.72 | 161,700 |
| 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% |