Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jan 2024 |
USD |
52.15 |
52.18 |
51.99 |
52.115 |
52.115 |
+0.125 (+0.24%)
|
10,033 |
| 25 Jan 2024 |
USD |
51.88 |
52.03 |
51.88 |
51.99 |
51.99 |
+0.21 (+0.41%)
|
3,017 |
| 24 Jan 2024 |
USD |
52.05 |
52.06 |
51.78 |
51.78 |
51.78 |
-0.08 (-0.15%)
|
10,826 |
| 23 Jan 2024 |
USD |
52.01 |
52.16 |
51.83 |
51.86 |
51.86 |
-0.215 (-0.41%)
|
3,533 |
| 22 Jan 2024 |
USD |
52.26 |
52.26 |
52.075 |
52.075 |
52.075 |
+11.025 (+26.86%)
|
8,945 |
| 19 Jan 2024 |
USD |
41.085 |
41.13 |
40.92 |
41.05 |
41.05 |
-0.015 (-0.04%)
|
1,077 |
| 18 Jan 2024 |
USD |
41.125 |
41.18 |
41.065 |
41.065 |
41.065 |
+0.05 (+0.12%)
|
435 |
| 17 Jan 2024 |
USD |
41.125 |
41.125 |
40.99 |
41.015 |
41.015 |
-0.2 (-0.49%)
|
5,768 |
| 16 Jan 2024 |
USD |
41.385 |
41.4608 |
41.215 |
41.215 |
41.215 |
-0.037 (-0.09%)
|
1,659 |
| 15 Jan 2024 |
USD |
41.2892 |
41.345 |
41.25 |
41.2525 |
41.2525 |
-11.418 (-21.68%)
|
385 |
| 12 Jan 2024 |
USD |
52.55 |
52.67 |
52.55 |
52.67 |
52.67 |
+0.5 (+0.96%)
|
77 |
| 11 Jan 2024 |
USD |
52.15 |
52.33 |
52.15 |
52.17 |
52.17 |
+0.145 (+0.28%)
|
1,265 |
| 10 Jan 2024 |
USD |
51.95 |
52.09 |
51.9 |
52.025 |
52.025 |
+0.24 (+0.46%)
|
1,724 |
| 9 Jan 2024 |
USD |
51.7 |
51.85 |
51.7 |
51.785 |
51.785 |
-0.2 (-0.38%)
|
1,075 |
| 8 Jan 2024 |
USD |
51.88 |
51.985 |
51.79 |
51.985 |
51.985 |
-0.115 (-0.22%)
|
21,475 |
| 5 Jan 2024 |
USD |
51.96 |
52.3 |
51.89 |
52.1 |
52.1 |
-0.08 (-0.15%)
|
60 |
| 4 Jan 2024 |
USD |
52.38 |
52.38 |
52.02 |
52.18 |
52.18 |
+0.07 (+0.13%)
|
2,349 |
| 3 Jan 2024 |
USD |
52.25 |
52.26 |
52.1002 |
52.11 |
52.11 |
-0.49 (-0.93%)
|
9,398 |
| 2 Jan 2024 |
USD |
53.15 |
53.15 |
52.5 |
52.6 |
52.6 |
-0.43 (-0.81%)
|
2,802 |
| 29 Dec 2023 |
USD |
52.97 |
53.03 |
52.83 |
53.03 |
53.03 |
-0.015 (-0.03%)
|
67,051 |
| 28 Dec 2023 |
USD |
53.14 |
53.17 |
53.0009 |
53.045 |
53.045 |
-0.045 (-0.08%)
|
8,374 |
| 27 Dec 2023 |
USD |
53.07 |
53.19 |
52.98 |
53.09 |
53.09 |
+0.15 (+0.28%)
|
50,519 |
| 22 Dec 2023 |
USD |
52.75 |
52.94 |
52.74 |
52.94 |
52.94 |
-0.01 (-0.02%)
|
1,508 |
| 21 Dec 2023 |
USD |
52.78 |
53.08 |
52.78 |
52.95 |
52.95 |
+0.155 (+0.29%)
|
15,633 |
| 20 Dec 2023 |
USD |
52.97 |
52.97 |
52.73 |
52.795 |
52.795 |
-0.02 (-0.04%)
|
16,330 |
| 19 Dec 2023 |
USD |
52.86 |
52.86 |
52.72 |
52.815 |
52.815 |
+0.18 (+0.34%)
|
2,327 |
| 18 Dec 2023 |
USD |
52.72 |
52.73 |
52.635 |
52.635 |
52.635 |
-0.07 (-0.13%)
|
2,208 |
| 15 Dec 2023 |
USD |
52.47 |
52.78 |
52.47 |
52.705 |
52.705 |
+0.125 (+0.24%)
|
3,420 |
| 14 Dec 2023 |
USD |
52.19 |
52.8308 |
52.19 |
52.58 |
52.58 |
+0.94 (+1.82%)
|
1,625 |
| 13 Dec 2023 |
USD |
51.62 |
51.64 |
51.62 |
51.64 |
51.64 |
+0.38 (+0.74%)
|
9,480 |
