Vanusdemktgovbd Historical Data - VDEA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Vanusdemktgovbd (VDEA)
Vanusdemktgovbd (VDEA) Historical

Vanusdemktgovbd (VDEA)

53.985

0.385

(0.72%)

Closed May 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	53.985	0.38	0.72	53.9	53.99	53.625	1759
1715704200	53.6	0.09	0.17	53.52	53.625	53.395	10989
1715617800	53.51	0.06	0.12	53.47	53.63	53.47	16764
1715358600	53.445	-0.02	-0.04	53.64	53.64	53.415	2808
1715272200	53.465	-0.04	-0.07	53.37	53.495	53.315	4442
1715185800	53.5	-0.15	-0.28	53.67	53.67	53.375	4562
1715099400	53.65	0.34	0.65	53.72	53.72	53.405	1944
1714753800	53.305	0.41	0.78	52.98	53.66	52.82	27721
1714667400	52.89	0.35	0.67	52.93	53.35	52.77	313
1714581000	52.54	-0.13	-0.25	52.45	53.145	52.45	128054
1714494600	52.67	-0.26	-0.49	52.9	52.96	52.595	8229
1714408200	52.93	0.25	0.47	52.9	52.955	52.725	11465
1714149000	52.68	0.17	0.32	52.7	52.895	51.715	27364
1714062600	52.51	-0.16	-0.30	52.66	52.66	52.22	27041
1713976200	52.67	-0.31	-0.59	52.87	53.01	52.575	11449
1713889800	52.98	0.17	0.32	52.87	53.03	52.615	10143
1713803400	52.81	0.13	0.25	52.61	52.81	52.61	9804
1713544200	52.68	0.05	0.10	52.73	52.73	52.545	22101
1713457800	52.63	0.08	0.15	52.54	52.795	52.37	37047
1713371400	52.55	0.39	0.75	52.47	52.605	52.21	32556
1713285000	52.16	-0.27	-0.51	52.3	52.38	52.085	6402
1713198600	52.43	-0.54	-1.01	53	53.015	52.43	719
1712939400	52.965	0.05	0.09	53.02	53.21	52.945	8706
1712853000	52.92	-0.42	-0.79	53.21	53.21	52.615	21682
1712766600	53.34	-0.46	-0.86	53.85	53.985	53.09	7886
1712680200	53.8	0.31	0.57	53.72	53.84	53.66	2016
1712593800	53.495	0.01	0.02	53.48	53.6	53.32	1874
1712334600	53.485	-0.18	-0.33	53.43	53.685	52.26	8623
1712248200	53.66	0.31	0.58	53.43	53.685	53.415	1233
1712161800	53.35	-0.01	-0.02	53.2	53.36	53.1	94723
1712075400	53.36	-0.23	-0.43	53.69	53.69	53.09	5807
1711647000	53.59	-0.1	-0.19	53.63	53.775	53.59	60288
1711560600	53.69	0.21	0.39	53.56	53.72	53.56	17548
1711474200	53.48	-0.07	-0.13	53.35	53.67	53.35	898
1711387800	53.55	-0.11	-0.20	53.64	53.64	53.5	12486
1711128600	53.66	0.15	0.29	53.47	53.685	53.37	20453
1711042200	53.505	0.38	0.72	53.49	53.635	53.435	32691
1710955800	53.125	0.1	0.19	53.05	53.17	53.05	1114
1710869400	53.025	0.19	0.36	52.84	53.025	52.815	1194
1710783000	52.835	-0.03	-0.05	52.94	52.95	52.82	1845
1710523800	52.86	-0.16	-0.30	52.97	53.1	52.785	6967
1710437400	53.02	-0.18	-0.34	53.27	53.31	52.965	4337
1710351000	53.2	0.1	0.19	52.92	53.2	52.92	13132
1710264600	53.1	-0.15	-0.28	53.25	53.34	52.525	14070
1710178200	53.25	-0.04	-0.07	53.33	53.555	53.17	41159
1709919000	53.285	0.06	0.11	53.28	53.465	52.485	64658
1709832600	53.225	0.09	0.16	53.14	53.32	53.08	8918
1709746200	53.14	0.18	0.34	53.24	53.305	52.905	1556
1709659800	52.96	0.12	0.22	52.86	53.06	52.78	1491
1709573400	52.845	0.1	0.20	52.81	52.87	52.75	4532
1709314200	52.74	0.09	0.16	52.82	52.82	52.47	4566
1709227800	52.655	0.22	0.42	52.63	52.675	52.055	3810
1709141400	52.435	-0.02	-0.03	52.66	52.66	52.35	1762
1709055000	52.45	-0.06	-0.11	52.5	52.5	52.36	7954
1708968600	52.51	-0.07	-0.12	52.66	52.71	52.505	2809
1708709400	52.575	0.29	0.55	52.4	52.575	52.295	3615
1708623000	52.285	0.05	0.10	52.37	52.55	52.12	2822
1708536600	52.235	-0.02	-0.04	52	52.34	52	3769
1708450200	52.255	0.16	0.30	52.15	52.3	52.085	2741
1708363800	52.1	-0.13	-0.25	52.27	52.27	52.07	369
1708104600	52.23	-0.02	-0.04	52.37	52.38	52.07	14674

Vanusdemktgovbd

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions