Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vanguard Extend (EDV.US) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 34 $62.27 Ordinary
 16:36:15 - 10-Jul-26
Sell* 47 $62.27 Ordinary
 16:36:03 - 10-Jul-26
Buy* 49 $62.22 Automatic Execution
 15:55:45 - 10-Jul-26
Buy* 5 $62.22 Automatic Execution
 15:55:45 - 10-Jul-26
Buy* 100 $62.22 Automatic Execution
 15:55:43 - 10-Jul-26
Unknown* 100 $62.22 Automatic Execution
 15:55:43 - 10-Jul-26
Buy* 100 $62.23 Automatic Execution
 15:55:38 - 10-Jul-26
Unknown* 100 $62.23 Automatic Execution
 15:55:38 - 10-Jul-26
Unknown* 10 $62.235 Automatic Execution
 15:55:38 - 10-Jul-26
Sell* 10 $62.23 Automatic Execution
 15:55:38 - 10-Jul-26
Buy* 6 $62.24 Automatic Execution
 15:55:28 - 10-Jul-26
Buy* 3 $62.24 Automatic Execution
 15:55:28 - 10-Jul-26
Buy* 91 $62.24 Automatic Execution
 15:55:28 - 10-Jul-26
Unknown* 11 $62.235 Automatic Execution
 15:55:13 - 10-Jul-26
Buy* 2 $62.23 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 185 $62.23 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 15 $62.23 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 3 $62.225 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 9 $62.225 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 8 $62.23 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 6 $62.23 Automatic Execution
 15:54:05 - 10-Jul-26
Sell* 10 $62.23 Automatic Execution
 15:54:05 - 10-Jul-26
Buy* 100 $62.24 Automatic Execution
 15:54:00 - 10-Jul-26
Sell* 100 $62.24 Automatic Execution
 15:54:00 - 10-Jul-26
Sell* 170 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 130 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 100 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 80 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 20 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 10 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 100 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Sell* 100 $62.24 Automatic Execution
 15:53:50 - 10-Jul-26
Buy* 5 $62.25 Automatic Execution
 15:53:32 - 10-Jul-26
Buy* 2 $62.25 Automatic Execution
 15:53:11 - 10-Jul-26
Buy* 4 $62.25 Automatic Execution
 15:53:10 - 10-Jul-26
Buy* 11 $62.24 Automatic Execution
 15:52:33 - 10-Jul-26
Buy* 3 $62.24 Automatic Execution
 15:52:33 - 10-Jul-26
Buy* 197 $62.24 Automatic Execution
 15:51:39 - 10-Jul-26
Buy* 3 $62.24 Automatic Execution
 15:51:38 - 10-Jul-26
Buy* 13 $62.24 Automatic Execution
 15:51:38 - 10-Jul-26
Buy* 9 $62.24 Automatic Execution
 15:51:38 - 10-Jul-26
Unknown* 9 $62.235 Automatic Execution
 15:51:38 - 10-Jul-26
Buy* 10 $62.23 Automatic Execution
 15:50:40 - 10-Jul-26
Buy* 9 $62.23 Automatic Execution
 15:50:40 - 10-Jul-26
Sell* 10 $62.23 Automatic Execution
 15:50:08 - 10-Jul-26
Sell* 20 $62.23 Automatic Execution
 15:50:08 - 10-Jul-26
Unknown* 10 $62.23 Automatic Execution
 15:49:58 - 10-Jul-26
Buy* 10 $62.23 Automatic Execution
 15:49:58 - 10-Jul-26
Buy* 7 $62.23 Automatic Execution
 15:49:58 - 10-Jul-26
Buy* 20 $62.225 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 20 $62.225 Automatic Execution
 15:48:33 - 10-Jul-26
Buy* 20 $62.225 Automatic Execution
 15:46:25 - 10-Jul-26
Buy* 180 $62.225 Automatic Execution
 15:46:25 - 10-Jul-26
Buy* 20 $62.225 Automatic Execution
 15:46:25 - 10-Jul-26
Sell* 36 $62.24 Automatic Execution
 15:32:45 - 10-Jul-26
Sell* 5 $62.23 Automatic Execution
 15:32:16 - 10-Jul-26
Sell* 20 $62.23 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 300 $62.225 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 100 $62.23 Automatic Execution
 15:32:16 - 10-Jul-26
Buy* 950 $62.225 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 22 $62.22 Automatic Execution
 15:32:16 - 10-Jul-26
Unknown* 20 $62.21 Automatic Execution
 15:29:35 - 10-Jul-26
Sell* 20 $62.20 Automatic Execution
 15:24:53 - 10-Jul-26
Buy* 10 $62.19 Automatic Execution
 15:23:12 - 10-Jul-26
Sell* 100 $62.19 Automatic Execution
 15:20:35 - 10-Jul-26
Unknown* 10 $62.17 Automatic Execution
 15:20:09 - 10-Jul-26
Unknown* 10 $62.17 Automatic Execution
 15:20:09 - 10-Jul-26
Sell* 10 $62.16 Automatic Execution
 15:06:33 - 10-Jul-26
Sell* 10 $62.15 Automatic Execution
 15:06:33 - 10-Jul-26
Unknown* 20 $62.16 Automatic Execution
 15:03:50 - 10-Jul-26
Unknown* 3 $62.16 Automatic Execution
 15:03:50 - 10-Jul-26
Buy* 100 $62.16 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 100 $62.16 Automatic Execution
 15:03:16 - 10-Jul-26
Sell* 9 $62.16 Automatic Execution
 15:03:16 - 10-Jul-26
Buy* 91 $62.16 Automatic Execution
 15:02:42 - 10-Jul-26
Buy* 9 $62.16 Automatic Execution
 15:02:42 - 10-Jul-26
Sell* 60 $62.16 Automatic Execution
 15:02:42 - 10-Jul-26
Sell* 100 $62.16 Automatic Execution
 15:02:42 - 10-Jul-26
Unknown* 100 $62.155 Automatic Execution
 15:00:17 - 10-Jul-26
Unknown* 100 $62.155 Automatic Execution
 15:00:17 - 10-Jul-26
Sell* 100 $62.145 Automatic Execution
 15:00:17 - 10-Jul-26
Unknown* 10 $62.15 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 10 $62.15 Automatic Execution
 15:00:17 - 10-Jul-26
Buy* 10 $62.15 Automatic Execution
 15:00:17 - 10-Jul-26
Sell* 100 $62.14 Automatic Execution
 14:58:10 - 10-Jul-26
Sell* 100 $62.15 Automatic Execution
 14:55:00 - 10-Jul-26
Unknown* 9 $62.15 Automatic Execution
 14:54:46 - 10-Jul-26
Unknown* 23 $62.14 Automatic Execution
 14:51:35 - 10-Jul-26
Sell* 100 $62.145 Automatic Execution
 14:50:38 - 10-Jul-26
Unknown* 25 $62.15 Automatic Execution
 14:49:02 - 10-Jul-26
Sell* 100 $62.15 Automatic Execution
 14:49:02 - 10-Jul-26
Sell* 100 $62.16 Automatic Execution
 14:35:08 - 10-Jul-26
Sell* 100 $62.16 Automatic Execution
 14:35:08 - 10-Jul-26
Unknown* 20 $62.16 Automatic Execution
 14:34:39 - 10-Jul-26
Unknown* 20 $62.16 Automatic Execution
 14:34:39 - 10-Jul-26
Unknown* 100 $62.155 Automatic Execution
 14:34:39 - 10-Jul-26
Unknown* 20 $62.15 Automatic Execution
 14:34:36 - 10-Jul-26
Buy* 20 $62.15 Automatic Execution
 14:34:36 - 10-Jul-26
Unknown* 354 $62.15 Automatic Execution
 14:28:24 - 10-Jul-26
Sell* 2 $62.15 Automatic Execution
 14:28:24 - 10-Jul-26
Unknown* 100 $62.17 Automatic Execution
 14:25:22 - 10-Jul-26
Buy* 10 $62.17 Automatic Execution
 14:25:19 - 10-Jul-26
Sell* 200 $62.13 Automatic Execution
 14:18:23 - 10-Jul-26
Sell* 100 $62.17 Automatic Execution
 14:17:17 - 10-Jul-26
Unknown* 20 $62.14 Automatic Execution
 14:03:47 - 10-Jul-26
Unknown* 20 $62.14 Automatic Execution
 14:03:47 - 10-Jul-26
Unknown* 1 $62.14 Automatic Execution
 14:03:47 - 10-Jul-26
Sell* 100 $62.15 Automatic Execution
 14:03:32 - 10-Jul-26
Unknown* 20 $62.15 Automatic Execution
 14:03:16 - 10-Jul-26
Unknown* 20 $62.15 Automatic Execution
 14:03:16 - 10-Jul-26
Buy* 100 $62.145 Automatic Execution
 14:02:25 - 10-Jul-26
Unknown* 100 $62.15 Automatic Execution
 14:01:43 - 10-Jul-26
Buy* 100 $62.16 Automatic Execution
 14:01:15 - 10-Jul-26
Sell* 100 $62.16 Automatic Execution
 14:01:15 - 10-Jul-26
Sell* 100 $62.17 Automatic Execution
 13:59:42 - 10-Jul-26
Unknown* 20 $62.175 Automatic Execution
 13:57:46 - 10-Jul-26
Buy* 20 $62.18 Automatic Execution
 13:57:34 - 10-Jul-26
Buy* 20 $62.18 Automatic Execution
 13:57:34 - 10-Jul-26
Buy* 20 $62.18 Automatic Execution
 13:56:57 - 10-Jul-26
Unknown* 20 $62.18 Automatic Execution
 13:55:52 - 10-Jul-26
Buy* 8 $62.18 Automatic Execution
 13:54:51 - 10-Jul-26
Buy* 2 $62.18 Automatic Execution
 13:54:51 - 10-Jul-26
Buy* 3 $62.17 Automatic Execution
 13:52:18 - 10-Jul-26
Buy* 10 $62.15 Automatic Execution
 13:48:51 - 10-Jul-26
Sell* 100 $62.16 Automatic Execution
 13:48:51 - 10-Jul-26
Sell* 100 $62.185 Automatic Execution
 13:30:24 - 10-Jul-26
Sell* 500 $62.17 Automatic Execution
 13:29:34 - 10-Jul-26
Buy* 7 $62.16 Automatic Execution
 13:28:12 - 10-Jul-26
Buy* 100 $62.17 Automatic Execution
 13:25:43 - 10-Jul-26
Unknown* 100 $62.17 Automatic Execution
 13:24:21 - 10-Jul-26
Buy* 10 $62.17 Automatic Execution
 13:24:02 - 10-Jul-26
Buy* 48 $62.175 Automatic Execution
 13:24:02 - 10-Jul-26
Unknown* 10 $62.18 Automatic Execution
 13:23:41 - 10-Jul-26
Unknown* 20 $62.18 Automatic Execution
 13:22:54 - 10-Jul-26
Unknown* 20 $62.18 Automatic Execution
 13:22:54 - 10-Jul-26
Sell* 10 $62.18 Automatic Execution
 13:20:58 - 10-Jul-26
Sell* 11 $62.18 Automatic Execution
 13:19:27 - 10-Jul-26
Unknown* 100 $62.19 Automatic Execution
 13:17:37 - 10-Jul-26
Unknown* 100 $62.20 Automatic Execution
 13:01:20 - 10-Jul-26
Unknown* 100 $62.20 Automatic Execution
 13:01:20 - 10-Jul-26
Buy* 8 $62.21 Automatic Execution
 12:58:31 - 10-Jul-26
Sell* 100 $62.22 Automatic Execution
 12:56:06 - 10-Jul-26
Sell* 300 $62.185 Automatic Execution
 12:55:02 - 10-Jul-26
Sell* 350 $62.185 Automatic Execution
 12:55:02 - 10-Jul-26
Unknown* 105 $62.185 Automatic Execution
 12:55:01 - 10-Jul-26
Unknown* 345 $62.185 Automatic Execution
 12:54:58 - 10-Jul-26
Unknown* 200 $62.185 Automatic Execution
 12:54:54 - 10-Jul-26
Unknown* 100 $62.185 Automatic Execution
 12:54:54 - 10-Jul-26
Unknown* 100 $62.185 Automatic Execution
 12:54:54 - 10-Jul-26
Unknown* 10 $62.18 Automatic Execution
 12:54:10 - 10-Jul-26
Buy* 3 $62.18 Automatic Execution
 12:54:10 - 10-Jul-26
Unknown* 10 $62.20 Automatic Execution
 12:51:38 - 10-Jul-26
Buy* 11 $62.20 Automatic Execution
 12:50:29 - 10-Jul-26
Buy* 10 $62.19 Automatic Execution
 12:50:00 - 10-Jul-26
Unknown* 100 $62.315 Automatic Execution
 12:28:15 - 10-Jul-26
Sell* 100 $62.32 Automatic Execution
 12:24:05 - 10-Jul-26
Unknown* 3 $62.31 Automatic Execution
 12:22:17 - 10-Jul-26
Unknown* 100 $62.31 Automatic Execution
 12:22:17 - 10-Jul-26
Buy* 100 $62.33 Automatic Execution
 12:19:08 - 10-Jul-26
Unknown* 100 $62.33 Automatic Execution
 12:18:42 - 10-Jul-26
Sell* 29 $62.33 Automatic Execution
 12:18:07 - 10-Jul-26
Unknown* 7 $62.335 Automatic Execution
 12:18:07 - 10-Jul-26
Buy* 10 $62.32 Automatic Execution
 12:18:04 - 10-Jul-26
Buy* 10 $62.32 Automatic Execution
 12:18:04 - 10-Jul-26
Sell* 100 $62.30 Automatic Execution
 12:16:48 - 10-Jul-26
Sell* 100 $62.38 Automatic Execution
 11:55:32 - 10-Jul-26
Buy* 20 $62.39 Automatic Execution
 11:53:04 - 10-Jul-26
Buy* 20 $62.38 Automatic Execution
 11:51:17 - 10-Jul-26
Unknown* 20 $62.35 Automatic Execution
 11:48:57 - 10-Jul-26
Buy* 10 $62.37 Automatic Execution
 11:46:30 - 10-Jul-26
Buy* 100 $62.37 Automatic Execution
 11:46:30 - 10-Jul-26
Buy* 90 $62.37 Automatic Execution
 11:46:30 - 10-Jul-26
Sell* 100 $62.33 Automatic Execution
 11:23:51 - 10-Jul-26
Buy* 100 $62.33 Automatic Execution
 11:23:49 - 10-Jul-26
Unknown* 4 $62.32 Automatic Execution
 11:23:40 - 10-Jul-26
Unknown* 10 $62.32 Automatic Execution
 11:23:40 - 10-Jul-26
Unknown* 10 $62.32 Automatic Execution
 11:23:40 - 10-Jul-26
Unknown* 20 $62.27 Automatic Execution
 11:18:43 - 10-Jul-26
Buy* 1 $62.26 Automatic Execution
 11:17:53 - 10-Jul-26
Unknown* 100 $62.27 Automatic Execution
 11:16:57 - 10-Jul-26
Buy* 100 $62.27 Automatic Execution
 11:16:34 - 10-Jul-26
Unknown* 10 $62.25 Automatic Execution
 11:15:58 - 10-Jul-26
Unknown* 10 $62.25 Automatic Execution
 11:15:58 - 10-Jul-26
Buy* 10 $62.19 Automatic Execution
 10:51:40 - 10-Jul-26
Unknown* 56 $62.195 Automatic Execution
 10:51:24 - 10-Jul-26
Sell* 100 $62.20 Automatic Execution
 10:50:30 - 10-Jul-26
Unknown* 5 $62.205 Automatic Execution
 10:50:27 - 10-Jul-26
Sell* 100 $62.21 Automatic Execution
 10:48:37 - 10-Jul-26
Unknown* 22 $62.215 Automatic Execution
 10:48:24 - 10-Jul-26
Unknown* 2 $62.215 Automatic Execution
 10:48:24 - 10-Jul-26
Unknown* 100 $62.26 Automatic Execution
 10:18:36 - 10-Jul-26
Unknown* 10 $62.26 Automatic Execution
 10:18:36 - 10-Jul-26
Sell* 100 $62.26 Automatic Execution
 10:18:36 - 10-Jul-26
Sell* 100 $62.26 Automatic Execution
 10:18:36 - 10-Jul-26
Sell* 10 $62.26 Automatic Execution
 10:18:36 - 10-Jul-26
Sell* 100 $62.26 Automatic Execution
 10:18:36 - 10-Jul-26
Unknown* 10 $62.26 Automatic Execution
 10:17:31 - 10-Jul-26
Sell* 10 $62.26 Automatic Execution
 10:17:31 - 10-Jul-26
Unknown* 10 $62.23 Automatic Execution
 10:15:55 - 10-Jul-26
Buy* 10 $62.23 Automatic Execution
 10:15:55 - 10-Jul-26
Sell* 100 $62.24 Automatic Execution
 10:15:33 - 10-Jul-26
Unknown* 1 $62.285 Automatic Execution
 09:47:04 - 10-Jul-26
Unknown* 15 $62.285 Automatic Execution
 09:47:04 - 10-Jul-26
Unknown* 20 $62.285 Automatic Execution
 09:47:04 - 10-Jul-26
Sell* 10 $62.28 Automatic Execution
 09:45:36 - 10-Jul-26
Sell* 10 $62.20 Automatic Execution
 09:32:53 - 10-Jul-26
Sell* 5 $62.20 Automatic Execution
 09:32:53 - 10-Jul-26
Sell* 10 $62.21 Automatic Execution
 09:32:25 - 10-Jul-26
Sell* 10 $62.20 Automatic Execution
 09:30:01 - 10-Jul-26
Buy* 10 $62.20 Automatic Execution
 09:30:01 - 10-Jul-26
Sell* 2 $62.20 Ordinary
 09:16:22 - 10-Jul-26
Buy* 500 $62.28 Ordinary
 08:13:43 - 10-Jul-26
Buy* 800 $62.28 Ordinary
 08:13:43 - 10-Jul-26
Buy* 1 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 1 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 1 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 1 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 1 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 5 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 5 $62.20 Ordinary
 07:22:12 - 10-Jul-26
Buy* 5 $62.20 Ordinary
 07:22:12 - 10-Jul-26
FTSE 100 Latest
Value10,497.29
Change24.84