Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Dec 2023 |
USD |
51.62 |
51.64 |
51.62 |
51.64 |
51.64 |
+0.38 (+0.74%)
|
9,480 |
| 12 Dec 2023 |
USD |
51.23 |
51.39 |
51.23 |
51.26 |
51.26 |
+0.1 (+0.20%)
|
53,989 |
| 11 Dec 2023 |
USD |
51.35 |
51.36 |
51.16 |
51.16 |
51.16 |
-0.18 (-0.35%)
|
3,390 |
| 8 Dec 2023 |
USD |
51.43 |
51.52 |
51.23 |
51.34 |
51.34 |
-0.35 (-0.68%)
|
7,579 |
| 7 Dec 2023 |
USD |
51.6 |
51.69 |
51.44 |
51.69 |
51.69 |
+0.15 (+0.29%)
|
3,247 |
| 6 Dec 2023 |
USD |
51.49 |
51.63 |
51.43 |
51.54 |
51.54 |
+0.18 (+0.35%)
|
8,507 |
| 5 Dec 2023 |
USD |
50.92 |
51.54 |
50.92 |
51.36 |
51.36 |
+0.42 (+0.82%)
|
21,752 |
| 4 Dec 2023 |
USD |
51.29 |
51.36 |
50.94 |
50.94 |
50.94 |
-0.24 (-0.47%)
|
1,087 |
| 1 Dec 2023 |
USD |
50.52 |
51.18 |
50.52 |
51.18 |
51.18 |
+0.43 (+0.85%)
|
14,223 |
| 30 Nov 2023 |
USD |
50.88 |
50.88 |
50.61 |
50.75 |
50.75 |
-0.13 (-0.26%)
|
3,061 |
| 29 Nov 2023 |
USD |
50.83 |
51.01 |
50.83 |
50.88 |
50.88 |
+0.42 (+0.83%)
|
2,589 |
| 28 Nov 2023 |
USD |
50.55 |
50.55 |
50.3 |
50.46 |
50.46 |
+0.21 (+0.42%)
|
9,224 |
| 27 Nov 2023 |
USD |
50.29 |
50.3851 |
50.1523 |
50.25 |
50.25 |
+0.05 (+0.10%)
|
1,330 |
| 24 Nov 2023 |
USD |
50.16 |
50.2 |
50.16 |
50.2 |
50.2 |
-0.08 (-0.16%)
|
39 |
| 23 Nov 2023 |
USD |
50.28 |
50.28 |
50.28 |
50.28 |
50.28 |
+0.2 (+0.40%)
|
1 |
| 22 Nov 2023 |
USD |
50.19 |
50.26 |
50.08 |
50.08 |
50.08 |
-0.03 (-0.06%)
|
4,174 |
| 21 Nov 2023 |
USD |
50.06 |
50.19 |
49.8026 |
50.11 |
50.11 |
+0.307 (+0.62%)
|
22,689 |
| 20 Nov 2023 |
USD |
49.79 |
49.885 |
49.68 |
49.8025 |
49.8025 |
+0.122 (+0.25%)
|
6,749 |
| 17 Nov 2023 |
USD |
49.685 |
49.735 |
49.58 |
49.68 |
49.68 |
+0.296 (+0.60%)
|
4,822 |
| 16 Nov 2023 |
USD |
49.384 |
49.384 |
49.384 |
49.384 |
49.384 |
+0.011 (+0.02%)
|
1,250 |
| 15 Nov 2023 |
USD |
49.52 |
49.65 |
49.0604 |
49.3725 |
49.3725 |
-0.18 (-0.36%)
|
6,237 |
| 14 Nov 2023 |
USD |
48.87 |
49.6 |
48.87 |
49.5525 |
49.5525 |
+0.755 (+1.55%)
|
8,681 |
| 13 Nov 2023 |
USD |
49 |
49 |
47.8614 |
48.7975 |
48.7975 |
-0.155 (-0.32%)
|
4,986 |
| 10 Nov 2023 |
USD |
48.89 |
49.06 |
48.885 |
48.9525 |
48.9525 |
-0.145 (-0.30%)
|
6,383 |
| 9 Nov 2023 |
USD |
49.19 |
49.21 |
49.0975 |
49.0975 |
49.0975 |
-0.07 (-0.14%)
|
2,221 |
| 8 Nov 2023 |
USD |
49.115 |
49.18 |
49.07 |
49.1675 |
49.1675 |
+0.087 (+0.18%)
|
3,196 |
| 7 Nov 2023 |
USD |
49.03 |
49.155 |
49 |
49.08 |
49.08 |
+0.083 (+0.17%)
|
1,256 |
| 6 Nov 2023 |
USD |
49.15 |
49.15 |
48.95 |
48.9975 |
48.9975 |
-0.42 (-0.85%)
|
1,677 |
| 3 Nov 2023 |
USD |
48.9 |
49.475 |
48.83 |
49.4175 |
49.4175 |
+0.557 (+1.14%)
|
205,824 |
| 2 Nov 2023 |
USD |
48.895 |
48.895 |
48.86 |
48.86 |
48.86 |
+0.605 (+1.25%)
|
16,000 |
