Friday, 03 May 2024
Vanguard Bond Index Funds
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 73.00 | 73.23 | 72.33 | 72.35 | 2,054,800 |
| 13/10/22 | 72.10 | 73.05 | 72.00 | 72.82 | 911,200 |
| 12/10/22 | 72.70 | 73.08 | 72.68 | 72.93 | 727,500 |
| 11/10/22 | 72.88 | 73.23 | 72.74 | 72.84 | 810,500 |
| 10/10/22 | 73.10 | 73.16 | 72.51 | 72.79 | 727,300 |
| 07/10/22 | 73.20 | 73.38 | 73.13 | 73.16 | 695,100 |
| 06/10/22 | 73.81 | 73.88 | 73.50 | 73.56 | 1,086,900 |
| 05/10/22 | 73.96 | 74.09 | 73.51 | 73.90 | 706,500 |
| 04/10/22 | 74.42 | 74.75 | 74.27 | 74.39 | 1,220,800 |
| 03/10/22 | 73.88 | 74.67 | 73.87 | 74.14 | 1,516,100 |
| 30/09/22 | 73.79 | 74.06 | 73.30 | 73.48 | 4,024,300 |
| 29/09/22 | 73.47 | 73.81 | 73.36 | 73.63 | 896,100 |
| 28/09/22 | 73.45 | 74.06 | 73.29 | 74.06 | 1,024,000 |
| 26/09/22 | 73.94 | 73.94 | 73.13 | 73.21 | 1,284,500 |
| 23/09/22 | 74.20 | 74.30 | 73.95 | 74.27 | 1,375,800 |
| 22/09/22 | 74.62 | 74.64 | 74.26 | 74.28 | 1,107,800 |
| 21/09/22 | 75.00 | 75.33 | 74.70 | 75.19 | 673,600 |
| 20/09/22 | 75.05 | 75.23 | 74.93 | 75.07 | 2,883,900 |
| 19/09/22 | 75.36 | 75.58 | 75.29 | 75.51 | 2,471,200 |
| 16/09/22 | 75.41 | 75.76 | 75.37 | 75.60 | 1,023,400 |
| 15/09/22 | 75.61 | 75.72 | 75.47 | 75.53 | 1,260,600 |
| 14/09/22 | 75.63 | 75.97 | 75.63 | 75.80 | 779,700 |
| 13/09/22 | 75.80 | 75.81 | 75.64 | 75.81 | 902,800 |
| 12/09/22 | 76.56 | 76.65 | 76.15 | 76.24 | 941,100 |
| 09/09/22 | 76.41 | 76.65 | 76.28 | 76.35 | 582,500 |
| 08/09/22 | 76.37 | 76.65 | 76.34 | 76.36 | 665,200 |
| 07/09/22 | 76.29 | 76.57 | 76.22 | 76.50 | 560,900 |
| 06/09/22 | 76.38 | 76.46 | 75.99 | 76.02 | 754,500 |
| 02/09/22 | 76.59 | 76.92 | 76.59 | 76.67 | 562,200 |
| 01/09/22 | 76.48 | 76.54 | 76.15 | 76.43 | 1,147,200 |
| 31/08/22 | 77.25 | 77.38 | 76.89 | 76.94 | 396,800 |
| 30/08/22 | 77.40 | 77.58 | 77.13 | 77.36 | 445,000 |
| 29/08/22 | 77.45 | 77.52 | 77.30 | 77.35 | 460,100 |
| 26/08/22 | 77.87 | 78.06 | 77.67 | 77.80 | 872,900 |
| 25/08/22 | 77.61 | 78.07 | 77.53 | 78.06 | 2,218,400 |
| 24/08/22 | 77.51 | 77.65 | 77.48 | 77.57 | 761,700 |
| 23/08/22 | 77.71 | 78.15 | 77.64 | 77.77 | 1,679,600 |
| 22/08/22 | 78.09 | 78.09 | 77.77 | 77.86 | 556,100 |
| 19/08/22 | 78.26 | 78.28 | 78.07 | 78.24 | 531,600 |
| 18/08/22 | 78.74 | 78.93 | 78.64 | 78.69 | 590,900 |
| 17/08/22 | 78.70 | 78.77 | 78.25 | 78.61 | 725,700 |
| 16/08/22 | 79.22 | 79.22 | 78.84 | 79.13 | 1,083,200 |
| 15/08/22 | 79.40 | 79.43 | 79.24 | 79.29 | 692,300 |
| 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% |