Friday, 03 May 2024
Vanguard Scottsdale Funds Vanguard Russell 2000
| Date | Open | High | Low | Close | Volume |
|---|
| 14/10/22 | 119.56 | 119.99 | 115.98 | 116.15 | 19,400 |
| 13/10/22 | 113.04 | 119.01 | 112.44 | 118.70 | 40,500 |
| 12/10/22 | 115.56 | 116.01 | 114.75 | 115.50 | 21,300 |
| 11/10/22 | 114.35 | 117.00 | 114.01 | 115.70 | 15,800 |
| 10/10/22 | 115.79 | 116.13 | 115.22 | 115.32 | 20,500 |
| 07/10/22 | 117.62 | 117.62 | 115.20 | 115.66 | 18,700 |
| 06/10/22 | 119.06 | 119.59 | 118.17 | 118.63 | 13,100 |
| 05/10/22 | 119.13 | 119.66 | 117.36 | 119.43 | 28,400 |
| 04/10/22 | 117.62 | 120.55 | 117.62 | 120.45 | 32,400 |
| 03/10/22 | 114.93 | 116.48 | 113.88 | 115.93 | 32,200 |
| 30/09/22 | 113.68 | 115.82 | 113.12 | 113.26 | 54,500 |
| 29/09/22 | 115.34 | 115.34 | 112.79 | 113.70 | 87,000 |
| 28/09/22 | 114.41 | 117.44 | 114.41 | 116.95 | 23,800 |
| 26/09/22 | 115.78 | 117.53 | 114.41 | 114.68 | 29,200 |
| 23/09/22 | 117.31 | 117.76 | 114.97 | 116.62 | 125,200 |
| 22/09/22 | 121.66 | 121.66 | 118.98 | 119.42 | 15,200 |
| 21/09/22 | 124.41 | 125.09 | 121.91 | 121.93 | 14,800 |
| 20/09/22 | 123.74 | 123.92 | 122.81 | 123.77 | 9,400 |
| 19/09/22 | 122.71 | 125.36 | 122.71 | 125.29 | 24,000 |
| 16/09/22 | 123.72 | 123.96 | 122.37 | 123.78 | 38,800 |
| 15/09/22 | 126.63 | 127.01 | 124.91 | 125.34 | 8,200 |
| 14/09/22 | 126.09 | 126.09 | 124.61 | 125.71 | 15,800 |
| 13/09/22 | 127.60 | 128.11 | 125.20 | 125.84 | 24,200 |
| 12/09/22 | 129.85 | 130.65 | 129.75 | 130.64 | 17,600 |
| 09/09/22 | 127.67 | 129.11 | 127.67 | 128.88 | 17,100 |
| 08/09/22 | 124.78 | 126.64 | 124.33 | 126.64 | 88,500 |
| 07/09/22 | 122.90 | 125.89 | 122.90 | 125.77 | 32,600 |
| 06/09/22 | 125.42 | 125.42 | 122.99 | 123.41 | 37,600 |
| 02/09/22 | 127.14 | 127.36 | 124.18 | 124.73 | 17,600 |
| 01/09/22 | 125.76 | 125.76 | 124.38 | 125.63 | 39,500 |
| 31/08/22 | 128.02 | 128.02 | 126.76 | 126.91 | 17,100 |
| 30/08/22 | 129.80 | 130.18 | 127.20 | 127.61 | 13,600 |
| 29/08/22 | 129.68 | 130.67 | 129.17 | 129.67 | 66,400 |
| 26/08/22 | 134.82 | 134.85 | 130.66 | 130.89 | 20,000 |
| 25/08/22 | 134.42 | 134.83 | 133.83 | 134.71 | 33,200 |
| 24/08/22 | 132.21 | 133.41 | 132.21 | 133.01 | 20,700 |
| 23/08/22 | 132.28 | 133.25 | 132.14 | 132.32 | 25,900 |
| 22/08/22 | 133.54 | 133.54 | 131.80 | 132.10 | 16,800 |
| 19/08/22 | 136.56 | 136.69 | 134.94 | 135.31 | 10,900 |
| 18/08/22 | 137.63 | 138.15 | 137.08 | 138.15 | 6,800 |
| 17/08/22 | 138.44 | 138.47 | 136.61 | 137.56 | 20,000 |
| 16/08/22 | 138.89 | 140.38 | 138.60 | 139.82 | 23,400 |
| 15/08/22 | 138.00 | 139.30 | 137.50 | 139.24 | 48,400 |
| 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% |