Friday, 26 April 2024
Vanguard Extended Market ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 131.47 | 132.32 | 126.59 | 126.68 | 282,600 |
| 13/10/22 | 125.01 | 130.95 | 123.74 | 130.29 | 409,400 |
| 12/10/22 | 128.34 | 128.74 | 126.62 | 128.08 | 351,200 |
| 11/10/22 | 128.06 | 130.25 | 126.13 | 128.20 | 608,600 |
| 10/10/22 | 130.58 | 130.72 | 127.89 | 128.85 | 553,500 |
| 07/10/22 | 133.03 | 133.03 | 129.68 | 130.29 | 370,800 |
| 06/10/22 | 134.58 | 136.51 | 133.89 | 134.62 | 415,000 |
| 05/10/22 | 134.02 | 135.94 | 132.66 | 135.43 | 375,100 |
| 04/10/22 | 133.08 | 136.07 | 133.08 | 136.06 | 320,300 |
| 03/10/22 | 128.60 | 131.11 | 127.15 | 130.34 | 507,300 |
| 30/09/22 | 127.54 | 130.36 | 126.99 | 127.11 | 479,100 |
| 29/09/22 | 129.26 | 129.46 | 126.44 | 127.95 | 535,100 |
| 28/09/22 | 127.85 | 131.59 | 127.49 | 131.05 | 939,200 |
| 26/09/22 | 127.81 | 130.01 | 126.21 | 126.36 | 1,012,400 |
| 23/09/22 | 129.69 | 129.98 | 126.69 | 128.51 | 865,200 |
| 22/09/22 | 134.95 | 135.24 | 131.41 | 131.80 | 554,300 |
| 21/09/22 | 138.26 | 139.85 | 135.28 | 135.32 | 216,400 |
| 20/09/22 | 138.48 | 138.70 | 136.62 | 137.44 | 258,100 |
| 19/09/22 | 137.08 | 139.81 | 137.08 | 139.69 | 287,900 |
| 16/09/22 | 138.97 | 139.25 | 137.37 | 138.56 | 325,400 |
| 15/09/22 | 141.19 | 143.65 | 140.53 | 141.09 | 346,400 |
| 14/09/22 | 141.97 | 142.44 | 140.34 | 142.25 | 273,600 |
| 13/09/22 | 143.44 | 144.54 | 141.17 | 141.62 | 251,200 |
| 12/09/22 | 146.73 | 147.82 | 146.28 | 147.56 | 236,700 |
| 09/09/22 | 144.15 | 146.04 | 144.00 | 145.87 | 124,500 |
| 08/09/22 | 139.84 | 142.74 | 139.41 | 142.74 | 443,700 |
| 07/09/22 | 137.70 | 141.25 | 137.70 | 141.01 | 213,200 |
| 06/09/22 | 139.62 | 139.62 | 137.00 | 137.94 | 251,400 |
| 02/09/22 | 141.66 | 142.03 | 138.40 | 138.95 | 282,300 |
| 01/09/22 | 140.14 | 140.17 | 137.67 | 139.83 | 338,700 |
| 31/08/22 | 143.25 | 143.58 | 141.34 | 141.73 | 363,800 |
| 30/08/22 | 145.04 | 145.04 | 141.65 | 142.41 | 308,000 |
| 29/08/22 | 144.15 | 145.49 | 143.67 | 144.24 | 336,400 |
| 26/08/22 | 150.57 | 150.57 | 145.50 | 145.50 | 204,900 |
| 25/08/22 | 148.85 | 150.54 | 148.57 | 150.51 | 267,800 |
| 24/08/22 | 146.66 | 148.56 | 146.19 | 147.76 | 212,400 |
| 23/08/22 | 146.73 | 148.34 | 146.33 | 146.59 | 892,100 |
| 22/08/22 | 147.69 | 147.79 | 146.10 | 146.38 | 217,300 |
| 19/08/22 | 151.16 | 151.67 | 149.19 | 149.69 | 370,700 |
| 18/08/22 | 152.59 | 153.34 | 151.96 | 153.00 | 184,900 |
| 17/08/22 | 153.43 | 153.62 | 151.43 | 152.41 | 365,400 |
| 16/08/22 | 154.62 | 155.91 | 153.32 | 155.13 | 244,800 |
| 15/08/22 | 153.12 | 155.15 | 153.07 | 155.01 | 526,600 |
| 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% |