Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 May 2024 |
USD |
53.57 |
53.74 |
53.51 |
53.63 |
53.63 |
+0.115 (+0.21%)
|
4,567 |
| 30 May 2024 |
USD |
53.28 |
53.52 |
53.28 |
53.515 |
53.515 |
+0.325 (+0.61%)
|
2,157 |
| 29 May 2024 |
USD |
53.48 |
53.48 |
53.173 |
53.19 |
53.19 |
-0.32 (-0.60%)
|
15,002 |
| 28 May 2024 |
USD |
53.6 |
53.68 |
53.51 |
53.51 |
53.51 |
-0.085 (-0.16%)
|
15,261 |
| 24 May 2024 |
USD |
53.52 |
53.63 |
53.47 |
53.595 |
53.595 |
+0.03 (+0.06%)
|
5,585 |
| 23 May 2024 |
USD |
53.83 |
53.88 |
53.46 |
53.565 |
53.565 |
-0.335 (-0.62%)
|
7,253 |
| 22 May 2024 |
USD |
54.2 |
54.2 |
53.74 |
53.9 |
53.9 |
-0.02 (-0.04%)
|
8,529 |
| 21 May 2024 |
USD |
54.17 |
54.5529 |
53.92 |
53.92 |
53.92 |
+0.025 (+0.05%)
|
1,746 |
| 20 May 2024 |
USD |
53.96 |
53.96 |
53.83 |
53.895 |
53.895 |
+0.115 (+0.21%)
|
5,491 |
| 17 May 2024 |
USD |
53.78 |
53.96 |
53.78 |
53.78 |
53.78 |
-0.32 (-0.59%)
|
9,201 |
| 16 May 2024 |
USD |
54 |
54.2 |
53.99 |
54.1 |
54.1 |
+0.115 (+0.21%)
|
5,619 |
| 15 May 2024 |
USD |
53.9 |
53.985 |
53.68 |
53.985 |
53.985 |
+0.385 (+0.72%)
|
1,759 |
| 14 May 2024 |
USD |
53.52 |
53.63 |
53.51 |
53.6 |
53.6 |
+0.09 (+0.17%)
|
10,989 |
| 13 May 2024 |
USD |
53.47 |
53.63 |
53.47 |
53.51 |
53.51 |
+0.065 (+0.12%)
|
16,764 |
| 10 May 2024 |
USD |
53.64 |
53.65 |
53.445 |
53.445 |
53.445 |
-0.02 (-0.04%)
|
2,808 |
| 9 May 2024 |
USD |
53.37 |
53.5658 |
53.37 |
53.465 |
53.465 |
-0.035 (-0.07%)
|
4,442 |
| 8 May 2024 |
USD |
53.67 |
53.7283 |
53.368 |
53.5 |
53.5 |
-0.15 (-0.28%)
|
4,562 |
| 7 May 2024 |
USD |
53.72 |
53.7998 |
53.57 |
53.65 |
53.65 |
+0.345 (+0.65%)
|
2,282 |
| 3 May 2024 |
USD |
52.98 |
53.52 |
52.93 |
53.305 |
53.305 |
+0.415 (+0.78%)
|
27,721 |
| 2 May 2024 |
USD |
52.93 |
52.94 |
52.86 |
52.89 |
52.89 |
+0.35 (+0.67%)
|
313 |
| 1 May 2024 |
USD |
52.45 |
52.69 |
52.43 |
52.54 |
52.54 |
-0.13 (-0.25%)
|
128,054 |
| 30 Apr 2024 |
USD |
52.9 |
52.92 |
52.59 |
52.67 |
52.67 |
-0.26 (-0.49%)
|
8,229 |
| 29 Apr 2024 |
USD |
52.9 |
52.97 |
52.81 |
52.93 |
52.93 |
+0.25 (+0.47%)
|
11,465 |
| 26 Apr 2024 |
USD |
52.7 |
52.894 |
52.55 |
52.68 |
52.68 |
+0.17 (+0.32%)
|
27,585 |
| 25 Apr 2024 |
USD |
52.66 |
52.66 |
52.47 |
52.51 |
52.51 |
-0.16 (-0.30%)
|
27,041 |
| 24 Apr 2024 |
USD |
52.87 |
52.93 |
52.62 |
52.67 |
52.67 |
-0.31 (-0.59%)
|
11,449 |
| 23 Apr 2024 |
USD |
52.87 |
53.1111 |
52.69 |
52.98 |
52.98 |
+0.17 (+0.32%)
|
10,143 |
| 22 Apr 2024 |
USD |
52.61 |
52.81 |
52.61 |
52.81 |
52.81 |
+0.13 (+0.25%)
|
26,003 |
| 19 Apr 2024 |
USD |
52.73 |
52.792 |
52.6 |
52.68 |
52.68 |
+0.05 (+0.10%)
|
22,101 |
| 18 Apr 2024 |
USD |
52.54 |
52.77 |
52.53 |
52.63 |
52.63 |
+0.08 (+0.15%)
|
53,247 |
