VNGGF
VANGUARD FDS FTSE WORLD
stockOTCETF
EODOct 1, 2026
89.80USD-4.220%(-3.96)220
VNGGF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-01 | 89.80 | 89.80 | 89.80 | 89.80 | -4.220% | 220 | 0.000% |
| 2026-09-16 | 93.76 | 93.76 | 93.76 | 93.76 | -0.739% | 107 | -4.220% |
| 2026-09-14 | 94.46 | 94.46 | 94.46 | 94.46 | -0.455% | 100 | -4.929% |
| 2026-08-28 | 94.89 | 94.89 | 94.89 | 94.89 | -0.123% | 303 | -5.362% |
| 2026-08-27 | 95.00 | 95.00 | 95.00 | 95.00 | +0.155% | 155 | -5.479% |
| 2026-08-21 | 94.86 | 94.86 | 94.86 | 94.86 | +0.400% | 449 | -5.332% |
| 2026-08-17 | 94.48 | 94.48 | 94.48 | 94.48 | -0.298% | 105 | -4.954% |
| 2026-08-14 | 94.76 | 94.76 | 94.76 | 94.76 | +0.454% | 103 | -5.237% |
| 2026-08-11 | 94.40 | 94.40 | 94.33 | 94.33 | +0.199% | 1,386 | -4.807% |
| 2026-08-07 | 94.15 | 94.15 | 94.15 | 94.15 | +1.162% | 105 | -4.617% |
| 2026-08-03 | 93.07 | 93.07 | 93.07 | 93.07 | +0.393% | 377 | -3.509% |
| 2026-07-31 | 92.70 | 92.70 | 92.70 | 92.70 | +0.283% | 106 | -3.130% |
| 2026-07-27 | 92.44 | 92.44 | 92.44 | 92.44 | +0.205% | 271 | -2.856% |
| 2026-07-22 | 92.18 | 92.25 | 92.18 | 92.25 | +1.330% | 650 | -2.657% |
| 2026-07-15 | 91.04 | 91.04 | 91.04 | 91.04 | +0.280% | 880 | -1.362% |
| 2026-07-08 | 90.79 | 90.79 | 90.79 | 90.79 | -0.305% | 600 | -1.086% |
| 2026-06-04 | 91.06 | 91.06 | 91.06 | 91.06 | +0.627% | 330 | -1.387% |
| 2026-06-02 | 90.50 | 90.50 | 90.50 | 90.50 | +0.327% | 1,935 | -0.768% |
| 2026-05-29 | 90.20 | 90.20 | 90.20 | 90.20 | +2.853% | 1,268 | -0.444% |
| 2026-04-24 | 87.70 | 87.70 | 87.70 | 87.70 | +2.438% | 992 | +2.397% |
| 2026-04-02 | 84.93 | 85.61 | 84.93 | 85.61 | +2.105% | 2,925 | +4.893% |
| 2026-03-26 | 83.85 | 83.85 | 83.85 | 83.85 | -2.679% | 2,320 | +7.101% |
| 2026-03-17 | 86.15 | 86.15 | 86.15 | 86.15 | -3.841% | 119 | +4.232% |
| 2026-03-02 | 89.59 | 89.59 | 89.59 | 89.59 | -1.011% | 330 | +0.229% |
| 2026-02-27 | 90.51 | 90.51 | 90.51 | 90.51 | +0.902% | 110 | -0.784% |
| 2026-02-18 | 89.70 | 89.70 | 89.70 | 89.70 | -0.554% | 577 | +0.111% |
| 2026-02-11 | 90.20 | 90.20 | 90.20 | 90.20 | +4.265% | 210 | -0.444% |
| 2026-01-29 | 86.51 | 86.51 | 86.51 | 86.51 | +7.982% | 120 | +3.803% |
| 2025-11-28 | 80.12 | 80.12 | 80.12 | 80.12 | +2.305% | 125 | +12.089% |
| 2025-11-24 | 78.31 | 78.31 | 78.31 | 78.31 | -0.760% | 2,914 | +14.672% |
| 2025-11-10 | 78.91 | 78.91 | 78.91 | 78.91 | +1.360% | 1,000 | +13.801% |
| 2025-11-05 | 77.85 | 77.85 | 77.85 | 77.85 | -0.484% | 395 | +15.348% |
| 2025-11-03 | 78.23 | 78.23 | 78.23 | 78.23 | +0.852% | 2,298 | +14.790% |
| 2025-10-13 | 77.57 | 77.57 | 77.57 | 77.57 | -1.186% | 230 | +15.768% |
| 2025-10-09 | 78.50 | 78.50 | 78.50 | 78.50 | +0.712% | 42,000 | +14.395% |
| 2025-09-19 | 77.94 | 77.94 | 77.94 | 77.94 | +0.965% | 4,200 | +15.209% |
| 2025-09-05 | 77.20 | 77.20 | 77.20 | 77.20 | +3.600% | 1,301 | +16.321% |
| 2025-07-08 | 74.52 | 74.52 | 74.52 | 74.52 | +0.417% | 5,526 | +20.509% |
| 2025-06-11 | 74.21 | 74.21 | 74.21 | 74.21 | +0.553% | 10,243 | +21.011% |
| 2025-06-09 | 73.80 | 73.80 | 73.80 | 73.80 | +1.209% | 900 | +21.680% |
| 2025-05-27 | 72.83 | 72.92 | 72.83 | 72.92 | +0.593% | 1,068 | +23.151% |
| 2025-05-19 | 72.39 | 72.49 | 72.39 | 72.49 | +15.952% | 12,809 | +23.881% |
| 2025-04-07 | 62.52 | 62.52 | 62.52 | 62.52 | -4.889% | 300 | +43.642% |
| 2025-04-04 | 65.73 | 65.73 | 65.73 | 65.73 | -7.734% | 1,500 | +36.619% |
| 2025-02-25 | 71.24 | 71.24 | 71.24 | 71.24 | +2.496% | 141 | +26.053% |
| 2025-02-11 | 69.51 | 69.51 | 69.51 | 69.51 | +0.834% | 673 | +29.199% |
| 2025-02-04 | 68.93 | 68.93 | 68.93 | 68.93 | +2.897% | 11,472 | +30.276% |
| 2024-12-27 | 66.83 | 66.99 | 66.83 | 66.99 | -2.885% | 5,723 | +34.050% |
| 2024-10-29 | 68.98 | 68.98 | 68.98 | 68.98 | -2.017% | 5,011 | +30.183% |
| 2024-10-17 | 70.40 | 70.40 | 70.40 | 70.40 | +0.457% | 426 | +27.557% |
| 2024-10-15 | 70.08 | 70.08 | 70.08 | 70.08 | +3.398% | 350 | +28.139% |
| 2024-08-15 | 67.78 | 67.78 | 67.78 | 67.78 | +5.243% | 1,500 | +32.494% |
| 2024-08-08 | 64.40 | 64.40 | 64.40 | 64.40 | -4.167% | 2,180 | +39.441% |
| 2024-07-19 | 67.20 | 67.20 | 67.20 | 67.20 | -0.914% | 368 | +33.631% |
| 2024-07-18 | 67.82 | 67.82 | 67.82 | 67.82 | +0.266% | 22,668 | +32.409% |
| 2024-07-12 | 67.64 | 67.64 | 67.64 | 67.64 | +4.864% | 745 | +32.762% |
| 2024-04-24 | 64.60 | 64.60 | 64.50 | 64.50 | -1.040% | 1,063 | +39.219% |
| 2024-04-23 | 65.18 | 65.18 | 65.18 | 65.18 | -0.651% | 23,400 | +37.772% |
| 2024-04-02 | 65.61 | 65.61 | 65.61 | 65.61 | +0.841% | 100 | +36.875% |
| 2024-03-07 | 65.06 | 65.06 | 65.06 | 65.06 | +1.022% | 985 | +38.026% |
| 2024-03-05 | 64.40 | 64.40 | 64.40 | 64.40 | +1.983% | 500 | +39.437% |
| 2024-02-16 | 63.15 | 63.15 | 63.15 | 63.15 | +0.860% | 7,045 | +42.201% |
| 2024-02-01 | 62.61 | 62.61 | 62.61 | 62.61 | -0.454% | 100 | +43.424% |
| 2024-01-31 | 62.90 | 62.90 | 62.90 | 62.90 | +9.919% | 3,185 | +42.773% |
| 2023-11-08 | 57.22 | 57.22 | 57.22 | 57.22 | -2.929% | 538 | +56.934% |
| 2023-08-18 | 58.95 | 58.95 | 58.95 | 58.95 | -1.974% | 1,295 | +52.338% |
| 2023-08-14 | 60.13 | 60.13 | 60.13 | 60.13 | -2.647% | 100 | +49.331% |
| 2023-07-26 | 61.77 | 61.77 | 61.77 | 61.77 | +6.317% | 1,650 | +45.378% |
| 2023-06-01 | 58.10 | 58.10 | 58.10 | 58.10 | -4.440% | 350 | +54.561% |
| 2023-04-18 | 60.80 | 60.80 | 60.80 | 60.80 | +1.672% | 2,550 | +47.698% |
| 2023-04-11 | 59.80 | 59.80 | 59.80 | 59.80 | +3.282% | 500 | +50.167% |
| 2023-03-29 | 57.90 | 57.90 | 57.90 | 57.90 | -2.278% | 425 | +55.095% |
| 2023-03-09 | 59.25 | 59.25 | 59.25 | 59.25 | -0.387% | 845 | +51.561% |
| 2023-03-08 | 59.48 | 59.48 | 59.48 | 59.48 | -1.540% | 671 | +50.975% |
| 2023-02-16 | 60.41 | 60.41 | 60.41 | 60.41 | -1.126% | 100 | +48.650% |
| 2023-02-13 | 60.96 | 61.10 | 60.96 | 61.10 | -0.242% | 738 | +46.977% |
| 2023-01-17 | 61.25 | 61.25 | 61.25 | 61.25 | +3.456% | 230 | +46.621% |
| 2023-01-04 | 59.20 | 59.20 | 59.20 | 59.20 | +0.509% | 425 | +51.689% |
| 2022-12-12 | 58.90 | 58.90 | 58.90 | 58.90 | +2.882% | 2,215 | +52.462% |
| 2022-12-09 | 59.00 | 59.00 | 57.25 | 57.25 | -1.968% | 1,191 | +56.856% |
| 2022-11-16 | 58.58 | 58.58 | 58.40 | 58.40 | +10.709% | 1,288 | +53.769% |
| 2022-10-06 | 52.88 | 52.88 | 52.75 | 52.75 | -0.753% | 702 | +70.237% |
| 2022-10-04 | 53.40 | 53.50 | 53.15 | 53.15 | +4.216% | 8,661 | +68.956% |
| 2022-09-26 | 51.00 | 51.00 | 51.00 | 51.00 | -7.942% | 673 | +76.078% |
| 2022-09-06 | 55.40 | 55.40 | 55.40 | 55.40 | -3.147% | 312 | +62.094% |
| 2022-08-24 | 57.20 | 57.20 | 57.20 | 57.20 | 0.000% | 5,000 | +56.993% |
| 2022-08-03 | 57.20 | 57.20 | 57.20 | 57.20 | -9.850% | 1,222 | +56.993% |
| 2022-06-07 | 63.45 | 63.45 | 63.45 | 63.45 | +1.116% | 325 | +41.529% |
| 2022-03-17 | 62.75 | 62.75 | 62.75 | 62.75 | -4.924% | 500 | +43.107% |
| 2022-02-08 | 66.00 | 66.00 | 66.00 | 66.00 | +1.503% | 2,105 | +36.060% |
| 2022-02-01 | 64.92 | 65.02 | 64.92 | 65.02 | +0.967% | 2,211 | +38.106% |
| 2022-01-26 | 64.40 | 64.40 | 64.40 | 64.40 | -0.004% | 500 | +39.441% |
| 2022-01-21 | 64.66 | 64.66 | 64.40 | 64.40 | -4.163% | 2,303 | +39.435% |
| 2022-01-18 | 67.20 | 67.20 | 67.20 | 67.20 | +1.266% | 377 | +33.631% |
| 2022-01-14 | 66.36 | 66.36 | 66.36 | 66.36 | 0.000% | 516 | +35.322% |