Get the Stockscreener App
113.41
0.09%
-0.1041
Vanguard S&P 500 UCITS ETF - Acc Stock (VGFPF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 27, 2025 | $113.4 | $112.2 | $1.20 | 12,908.0 | -0.09% |
| May 19, 2025 | $113.5 | $113.1 | $0.4603 | 10,018.0 | +0.35% |
| May 16, 2025 | $113.1 | $113.1 | $0.00 | 13,351.0 | -0.04% |
| May 15, 2025 | $113.2 | $112.3 | $0.9408 | 14,604.0 | +0.82% |
| May 14, 2025 | $112.9 | $112.2 | $0.6694 | 10,835.0 | +0.07% |
| May 13, 2025 | $112.2 | $112.2 | $0.00 | 808.0 | +0.60% |
| May 12, 2025 | $111.5 | $110.7 | $0.7946 | 32,064.0 | +2.78% |
| May 08, 2025 | $108.5 | $108.1 | $0.4203 | 16,662.0 | +0.88% |
| May 07, 2025 | $107.5 | $107.3 | $0.2437 | 1,662.0 | +0.10% |
| May 06, 2025 | $107.4 | $107.4 | $0.00 | 2,463.0 | -0.87% |
| May 02, 2025 | $108.4 | $108.3 | $0.0684 | 8,699.0 | +1.02% |
| May 01, 2025 | $107.3 | $107.3 | $0.00 | 495.0 | +2.28% |
| Apr 30, 2025 | $104.9 | $104.4 | $0.4603 | 14,578.0 | -0.79% |
Vanguard S&P 500 UCITS ETF - Acc Stock (VGFPF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vanguard S&P 500 UCITS ETF - Acc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VGFPF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vanguard S&P 500 UCITS ETF - Acc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vanguard S&P 500 UCITS ETF - Acc Stock (VGFPF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $113.5 | $107.3 | $6.26 | 124,569.0 | +8.14% |
| Apr, 2025 | $107.3 | $92.46 | $14.82 | 1,058,534.0 | -1.73% |
| Mar, 2025 | $113.3 | $104.8 | $8.49 | 819,962.0 | -5.01% |
| Feb, 2025 | $117.2 | $112.4 | $4.82 | 1,068,478.0 | -3.67% |
| Jan, 2025 | $116.6 | $111.0 | $5.64 | 84,544.0 | +3.76% |
Vanguard S&P 500 UCITS ETF - Acc Stock (VGFPF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $116.0 | $112.3 | $3.66 | 260,697.0 | -1.31% |
| Nov, 2024 | $114.5 | $108.8 | $5.71 | 378,463.0 | +4.99% |
| Oct, 2024 | $111.1 | $107.9 | $3.24 | 25,654.0 | +1.03% |
| Sep, 2024 | $107.9 | $103.7 | $4.16 | 8,105.0 | +1.09% |
| Aug, 2024 | $106.8 | $98.03 | $8.82 | 109,003.0 | +3.34% |
| Jul, 2024 | $106.3 | $102.7 | $3.59 | 47,270.0 | -0.64% |
| Jun, 2024 | $104.0 | $99.71 | $4.29 | 61,174.0 | +5.51% |
| May, 2024 | $100.9 | $95.22 | $5.64 | 43,996.0 | +1.92% |
| Apr, 2024 | $98.80 | $94.33 | $4.47 | 158,649.0 | -1.86% |
| Mar, 2024 | $99.25 | $95.70 | $3.55 | 108,182.0 | +2.73% |
| Feb, 2024 | $96.16 | $91.63 | $4.53 | 169,756.0 | +4.15% |
| Jan, 2024 | $92.07 | $89.18 | $2.89 | 128,633.0 | +2.97% |
Vanguard S&P 500 UCITS ETF - Acc Stock (VGFPF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $90.03 | $85.73 | $4.30 | 45,704.0 | +4.33% |
| Nov, 2023 | $85.95 | $81.66 | $4.29 | 35,714.0 | +9.34% |
| Oct, 2023 | $82.44 | $77.44 | $5.00 | 67,990.0 | -2.51% |
| Sep, 2023 | $84.87 | $80.40 | $4.47 | 87,442.0 | -4.82% |
| Aug, 2023 | $85.85 | $81.40 | $4.45 | 46,148.0 | -1.61% |
| Jul, 2023 | $85.85 | $82.32 | $3.53 | 24,393.0 | +5.47% |
| Jun, 2023 | $82.07 | $78.49 | $3.58 | 51,949.0 | +3.81% |
| May, 2023 | $78.41 | $76.50 | $1.91 | 14,810.0 | +1.44% |
| Apr, 2023 | $77.95 | $75.75 | $2.20 | 109,165.0 | +1.33% |
| Mar, 2023 | $76.28 | $71.13 | $5.15 | 39,105.0 | +3.23% |
| Feb, 2023 | $77.82 | $73.40 | $4.42 | 112,659.0 | -1.27% |
| Jan, 2023 | $75.81 | $71.37 | $4.44 | 36,383.0 | +4.54% |
5.71%
0.34%
Cap:
|
Volume (24h):