Friday, 19 April 2024
Vanguard Total Stock Market ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 185.09 | 185.99 | 179.14 | 179.42 | 3,799,800 |
| 13/10/22 | 176.37 | 184.55 | 174.84 | 183.75 | 5,626,800 |
| 12/10/22 | 180.17 | 180.73 | 178.95 | 179.30 | 5,016,600 |
| 11/10/22 | 180.03 | 182.47 | 178.52 | 179.79 | 4,419,000 |
| 10/10/22 | 182.90 | 183.20 | 179.69 | 180.95 | 4,303,900 |
| 07/10/22 | 185.69 | 185.83 | 181.46 | 182.40 | 4,780,100 |
| 06/10/22 | 188.88 | 190.46 | 187.44 | 187.77 | 3,784,100 |
| 05/10/22 | 187.91 | 190.69 | 186.36 | 189.58 | 4,548,000 |
| 04/10/22 | 187.19 | 190.07 | 187.14 | 189.94 | 6,212,700 |
| 03/10/22 | 181.52 | 185.02 | 180.23 | 184.03 | 7,321,300 |
| 30/09/22 | 181.56 | 183.71 | 179.28 | 179.47 | 8,431,600 |
| 29/09/22 | 184.24 | 184.31 | 180.31 | 181.94 | 8,241,100 |
| 28/09/22 | 182.55 | 186.70 | 181.70 | 185.80 | 6,929,000 |
| 26/09/22 | 183.50 | 185.48 | 181.62 | 182.24 | 6,603,400 |
| 23/09/22 | 185.53 | 185.87 | 181.82 | 184.26 | 8,249,800 |
| 22/09/22 | 190.11 | 190.51 | 187.97 | 188.29 | 5,279,700 |
| 21/09/22 | 194.64 | 196.41 | 190.40 | 190.42 | 3,060,200 |
| 20/09/22 | 194.43 | 194.75 | 192.29 | 193.73 | 3,244,200 |
| 19/09/22 | 192.90 | 196.08 | 192.86 | 196.01 | 3,346,700 |
| 16/09/22 | 194.47 | 194.86 | 192.82 | 194.63 | 4,966,000 |
| 15/09/22 | 197.86 | 199.37 | 195.69 | 196.42 | 2,491,000 |
| 14/09/22 | 198.42 | 199.20 | 196.75 | 198.54 | 2,793,400 |
| 13/09/22 | 201.97 | 202.55 | 197.15 | 197.77 | 5,190,300 |
| 12/09/22 | 205.53 | 206.99 | 205.32 | 206.65 | 2,736,900 |
| 09/09/22 | 202.38 | 204.85 | 202.32 | 204.45 | 2,953,300 |
| 08/09/22 | 198.34 | 201.18 | 197.71 | 201.11 | 2,971,200 |
| 07/09/22 | 195.73 | 199.94 | 195.64 | 199.53 | 3,032,400 |
| 06/09/22 | 197.47 | 197.67 | 194.73 | 195.91 | 5,382,800 |
| 02/09/22 | 200.65 | 201.36 | 195.83 | 196.71 | 3,810,300 |
| 01/09/22 | 197.40 | 198.89 | 195.53 | 198.68 | 4,555,800 |
| 31/08/22 | 200.95 | 201.56 | 198.50 | 198.56 | 2,911,400 |
| 30/08/22 | 202.94 | 203.13 | 198.90 | 200.03 | 4,799,300 |
| 29/08/22 | 202.20 | 203.95 | 201.62 | 202.28 | 3,529,100 |
| 26/08/22 | 210.86 | 210.92 | 203.70 | 203.77 | 3,549,700 |
| 25/08/22 | 208.60 | 210.82 | 208.13 | 210.75 | 1,874,000 |
| 24/08/22 | 206.84 | 208.52 | 206.43 | 207.74 | 1,790,900 |
| 23/08/22 | 207.36 | 208.58 | 206.65 | 206.87 | 2,856,300 |
| 22/08/22 | 209.08 | 209.44 | 206.82 | 207.26 | 3,142,800 |
| 19/08/22 | 213.36 | 213.47 | 211.23 | 211.79 | 2,554,900 |
| 18/08/22 | 214.33 | 215.28 | 213.70 | 214.86 | 1,640,200 |
| 17/08/22 | 214.39 | 215.78 | 213.16 | 214.30 | 4,007,900 |
| 16/08/22 | 215.41 | 217.20 | 214.59 | 216.24 | 2,833,800 |
| 15/08/22 | 213.84 | 216.08 | 213.69 | 215.78 | 4,479,200 |
| 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% |