Saturday, 27 April 2024
Vanguard Telecommunication Services ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 84.46 | 84.78 | 82.02 | 82.14 | 229,000 |
| 13/10/22 | 80.00 | 84.03 | 79.69 | 83.62 | 748,300 |
| 12/10/22 | 81.89 | 82.40 | 81.45 | 81.79 | 242,000 |
| 11/10/22 | 82.89 | 83.39 | 81.45 | 81.99 | 211,200 |
| 10/10/22 | 83.96 | 84.20 | 82.74 | 83.40 | 171,200 |
| 07/10/22 | 85.06 | 85.26 | 83.41 | 83.80 | 270,100 |
| 06/10/22 | 86.39 | 87.51 | 85.99 | 86.18 | 134,100 |
| 05/10/22 | 86.12 | 87.04 | 84.88 | 86.64 | 169,900 |
| 04/10/22 | 86.03 | 87.46 | 86.03 | 87.38 | 321,500 |
| 03/10/22 | 83.37 | 85.19 | 82.92 | 84.75 | 343,800 |
| 30/09/22 | 83.29 | 84.66 | 82.33 | 82.37 | 177,300 |
| 29/09/22 | 84.52 | 84.52 | 82.66 | 83.43 | 210,500 |
| 28/09/22 | 83.30 | 85.96 | 83.30 | 85.54 | 288,200 |
| 26/09/22 | 84.43 | 85.35 | 83.37 | 83.43 | 331,600 |
| 23/09/22 | 85.75 | 85.79 | 83.90 | 84.89 | 1,362,300 |
| 22/09/22 | 86.92 | 87.38 | 86.40 | 86.59 | 575,600 |
| 21/09/22 | 89.66 | 90.13 | 87.24 | 87.29 | 344,200 |
| 20/09/22 | 89.99 | 90.31 | 89.10 | 89.33 | 198,300 |
| 19/09/22 | 89.80 | 90.85 | 89.50 | 90.84 | 1,263,500 |
| 16/09/22 | 90.61 | 90.80 | 89.72 | 90.49 | 283,600 |
| 15/09/22 | 91.59 | 93.11 | 91.21 | 91.52 | 190,200 |
| 14/09/22 | 92.17 | 92.27 | 90.83 | 92.06 | 288,800 |
| 13/09/22 | 94.23 | 94.23 | 91.71 | 91.90 | 250,800 |
| 12/09/22 | 96.43 | 97.42 | 96.19 | 96.91 | 81,800 |
| 09/09/22 | 94.25 | 96.30 | 94.25 | 96.18 | 82,800 |
| 08/09/22 | 92.75 | 94.02 | 92.31 | 93.52 | 108,100 |
| 07/09/22 | 91.88 | 93.74 | 91.88 | 93.55 | 124,000 |
| 06/09/22 | 93.09 | 93.09 | 91.49 | 91.92 | 629,600 |
| 02/09/22 | 95.37 | 95.46 | 92.77 | 93.11 | 113,700 |
| 01/09/22 | 93.96 | 94.81 | 93.15 | 94.74 | 113,300 |
| 31/08/22 | 95.49 | 95.97 | 94.11 | 94.14 | 274,300 |
| 30/08/22 | 95.36 | 95.65 | 93.56 | 94.05 | 267,500 |
| 29/08/22 | 95.09 | 95.98 | 94.90 | 95.00 | 133,800 |
| 26/08/22 | 98.60 | 99.12 | 95.69 | 95.69 | 166,400 |
| 25/08/22 | 97.50 | 98.97 | 97.50 | 98.94 | 83,900 |
| 24/08/22 | 96.38 | 97.75 | 96.22 | 97.08 | 115,300 |
| 23/08/22 | 97.16 | 97.84 | 96.47 | 96.61 | 204,400 |
| 22/08/22 | 98.70 | 98.83 | 97.15 | 97.33 | 107,700 |
| 19/08/22 | 100.90 | 100.93 | 99.67 | 100.11 | 179,100 |
| 18/08/22 | 101.87 | 102.19 | 101.11 | 101.86 | 82,400 |
| 17/08/22 | 103.10 | 103.35 | 102.00 | 102.13 | 311,900 |
| 16/08/22 | 103.61 | 105.04 | 103.19 | 104.38 | 235,700 |
| 15/08/22 | 103.09 | 104.26 | 103.09 | 104.13 | 72,600 |
| 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% |