Get the Stockscreener App
121.36
0.56%
0.6804
After Hours:
121.01
-0.35
-0.29%
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 |
|---|---|---|---|---|---|
| Aug 06, 2025 | $121.8 | $120.5 | $1.34 | 38,595.0 | +0.56% |
| Aug 05, 2025 | $120.7 | $120.7 | $0.00 | 6,140.0 | -0.10% |
| Aug 04, 2025 | $120.8 | $120.8 | $0.00 | 15,730.0 | +0.94% |
| Aug 01, 2025 | $120.1 | $119.4 | $0.739 | 5,589.0 | -2.27% |
| Jul 31, 2025 | $122.9 | $122.5 | $0.4126 | 1,404.0 | -0.10% |
| Jul 29, 2025 | $122.6 | $122.0 | $0.5813 | 1,184.0 | +0.62% |
| Jul 25, 2025 | $121.8 | $121.8 | $0.00 | 127,019.0 | +0.84% |
| Jul 23, 2025 | $120.8 | $120.8 | $0.00 | 3,979.0 | -0.09% |
| Jul 22, 2025 | $120.9 | $120.5 | $0.3897 | 2,132.0 | +0.03% |
| Jul 21, 2025 | $120.9 | $120.9 | $0.00 | 1,936.0 | +0.73% |
| Jul 17, 2025 | $120.2 | $120.0 | $0.2201 | 15,729.0 | +0.70% |
| Jul 16, 2025 | $119.7 | $119.2 | $0.55 | 5,711.0 | -1.12% |
| Jul 15, 2025 | $120.5 | $120.5 | $0.00 | 351.0 | +0.77% |
| Jul 14, 2025 | $119.6 | $119.4 | $0.2195 | 3,213.0 | -0.09% |
| Jul 11, 2025 | $120.2 | $119.5 | $0.6946 | 27,507.0 | +20.82% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $121.8 | $119.4 | $2.43 | 104,526.0 | -0.90% |
| Jul, 2025 | $122.9 | $99.08 | $23.79 | 210,906.0 | +3.51% |
| Jun, 2025 | $118.3 | $112.8 | $5.52 | 228,850.0 | +4.95% |
| May, 2025 | $113.5 | $107.3 | $6.26 | 166,072.0 | +7.48% |
| 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 | 86,700.0 | +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):