Monday, 29 April 2024
Vanguard Small-Cap Growth ETF
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 200.00 | 201.40 | 191.89 | 192.00 | 318,800 |
| 13/10/22 | 190.92 | 199.35 | 188.23 | 198.16 | 346,800 |
| 12/10/22 | 196.10 | 196.30 | 193.08 | 195.22 | 319,500 |
| 11/10/22 | 195.57 | 199.01 | 192.18 | 195.98 | 444,500 |
| 10/10/22 | 199.94 | 199.94 | 195.16 | 196.64 | 207,800 |
| 07/10/22 | 203.74 | 203.74 | 198.44 | 199.49 | 241,000 |
| 06/10/22 | 206.66 | 209.75 | 205.54 | 206.56 | 221,900 |
| 05/10/22 | 205.38 | 208.49 | 203.19 | 207.58 | 234,700 |
| 04/10/22 | 204.98 | 208.68 | 204.19 | 208.54 | 505,500 |
| 03/10/22 | 197.52 | 201.60 | 195.14 | 200.37 | 435,400 |
| 30/09/22 | 196.19 | 200.55 | 194.94 | 195.13 | 306,800 |
| 29/09/22 | 198.16 | 198.20 | 194.08 | 196.36 | 251,000 |
| 28/09/22 | 195.69 | 201.79 | 194.99 | 200.86 | 483,400 |
| 26/09/22 | 194.83 | 198.32 | 192.39 | 192.77 | 332,400 |
| 23/09/22 | 196.63 | 197.43 | 192.71 | 195.41 | 432,400 |
| 22/09/22 | 205.27 | 205.27 | 199.05 | 200.08 | 271,700 |
| 21/09/22 | 210.64 | 212.72 | 205.77 | 205.91 | 204,300 |
| 20/09/22 | 210.83 | 210.94 | 207.77 | 209.11 | 214,100 |
| 19/09/22 | 208.97 | 212.73 | 208.97 | 212.60 | 178,900 |
| 16/09/22 | 212.60 | 212.73 | 209.61 | 211.21 | 312,000 |
| 15/09/22 | 216.08 | 219.84 | 214.78 | 215.77 | 323,700 |
| 14/09/22 | 216.84 | 217.74 | 214.33 | 217.16 | 401,400 |
| 13/09/22 | 218.86 | 220.02 | 215.49 | 216.10 | 188,700 |
| 12/09/22 | 224.50 | 225.59 | 223.45 | 225.49 | 178,800 |
| 09/09/22 | 220.75 | 223.37 | 220.41 | 223.08 | 195,200 |
| 08/09/22 | 213.84 | 218.66 | 213.02 | 218.54 | 182,000 |
| 07/09/22 | 209.62 | 215.96 | 209.60 | 215.58 | 149,900 |
| 06/09/22 | 211.72 | 211.72 | 207.97 | 209.76 | 260,000 |
| 02/09/22 | 215.29 | 215.29 | 209.68 | 210.62 | 268,600 |
| 01/09/22 | 212.59 | 212.63 | 208.60 | 212.44 | 228,600 |
| 31/08/22 | 216.68 | 218.08 | 214.41 | 214.85 | 209,200 |
| 30/08/22 | 219.65 | 219.77 | 214.56 | 215.72 | 225,900 |
| 29/08/22 | 218.22 | 220.49 | 217.34 | 218.41 | 187,300 |
| 26/08/22 | 229.00 | 229.00 | 220.21 | 220.21 | 284,400 |
| 25/08/22 | 226.77 | 228.85 | 226.29 | 228.73 | 227,100 |
| 24/08/22 | 222.70 | 226.43 | 222.53 | 225.39 | 151,800 |
| 23/08/22 | 223.02 | 225.15 | 221.98 | 222.43 | 201,500 |
| 22/08/22 | 224.00 | 224.76 | 221.93 | 222.31 | 292,800 |
| 19/08/22 | 230.33 | 230.73 | 226.61 | 227.31 | 303,200 |
| 18/08/22 | 232.51 | 233.60 | 231.12 | 233.24 | 165,800 |
| 17/08/22 | 233.59 | 234.08 | 230.60 | 232.05 | 216,600 |
| 16/08/22 | 236.24 | 237.97 | 233.83 | 236.70 | 238,000 |
| 15/08/22 | 234.82 | 237.57 | 234.44 | 237.17 | 410,400 |
| 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% |