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 |
31 Jul 2020 |
USD |
55.71 |
56.08 |
55.71 |
55.995 |
55.995 |
+0.31 (+0.56%)
|
18,170 |
30 Jul 2020 |
USD |
55.72 |
55.72 |
55.685 |
55.685 |
55.685 |
-0.145 (-0.26%)
|
110 |
29 Jul 2020 |
USD |
55.9 |
55.9 |
55.62 |
55.83 |
55.83 |
+0.15 (+0.27%)
|
1,477 |
28 Jul 2020 |
USD |
55.84 |
55.84 |
55.59 |
55.68 |
55.68 |
-0.09 (-0.16%)
|
165 |
27 Jul 2020 |
USD |
55.77 |
55.77 |
55.77 |
55.77 |
55.77 |
+0.22 (+0.40%)
|
0 |
24 Jul 2020 |
USD |
55.31 |
55.57 |
55.31 |
55.55 |
55.55 |
-0.13 (-0.23%)
|
309 |
23 Jul 2020 |
USD |
55.53 |
55.93 |
55.47 |
55.68 |
55.68 |
-0.03 (-0.05%)
|
47,332 |
22 Jul 2020 |
USD |
55.48 |
55.71 |
55.48 |
55.71 |
55.71 |
+0.06 (+0.11%)
|
302 |
21 Jul 2020 |
USD |
55.66 |
55.68 |
55.65 |
55.65 |
55.65 |
+0.345 (+0.62%)
|
4,650 |
20 Jul 2020 |
USD |
55.16 |
55.305 |
54.92 |
55.305 |
55.305 |
+0.245 (+0.44%)
|
26,049 |
17 Jul 2020 |
USD |
55.13 |
55.13 |
54.77 |
55.06 |
55.06 |
+0.16 (+0.29%)
|
1,937 |
16 Jul 2020 |
USD |
54.62 |
54.9 |
54.62 |
54.9 |
54.9 |
+0.045 (+0.08%)
|
361 |
15 Jul 2020 |
USD |
54.95 |
54.95 |
54.62 |
54.855 |
54.855 |
+0.18 (+0.33%)
|
5,588 |
14 Jul 2020 |
USD |
54.65 |
54.675 |
54.65 |
54.675 |
54.675 |
-0.12 (-0.22%)
|
520 |
13 Jul 2020 |
USD |
54.61 |
54.795 |
54.61 |
54.795 |
54.795 |
+0.185 (+0.34%)
|
8 |
10 Jul 2020 |
USD |
54.3 |
54.7 |
54.22 |
54.61 |
54.61 |
+0.12 (+0.22%)
|
750 |
9 Jul 2020 |
USD |
54.91 |
54.94 |
54.49 |
54.49 |
54.49 |
-0.19 (-0.35%)
|
1,004 |
8 Jul 2020 |
USD |
54.58 |
54.68 |
54.58 |
54.68 |
54.68 |
-0.055 (-0.10%)
|
4 |
7 Jul 2020 |
USD |
54.5 |
54.84 |
54.5 |
54.735 |
54.735 |
-0.11 (-0.20%)
|
3,774 |
6 Jul 2020 |
USD |
54.82 |
54.97 |
54.74 |
54.845 |
54.845 |
+0.25 (+0.46%)
|
6,159 |
3 Jul 2020 |
USD |
54.78 |
54.78 |
54.56 |
54.595 |
54.595 |
+0.1 (+0.18%)
|
3,032 |
2 Jul 2020 |
USD |
54.55 |
54.68 |
54.36 |
54.495 |
54.495 |
+0.135 (+0.25%)
|
11,795 |
1 Jul 2020 |
USD |
54.25 |
54.44 |
54.15 |
54.36 |
54.36 |
+0.075 (+0.14%)
|
57,305 |
30 Jun 2020 |
USD |
54.06 |
54.285 |
54.06 |
54.285 |
54.285 |
+0.145 (+0.27%)
|
2,958 |
29 Jun 2020 |
USD |
54.05 |
54.14 |
54.01 |
54.14 |
54.14 |
+0.115 (+0.21%)
|
2,970 |
26 Jun 2020 |
USD |
53.85 |
54.13 |
53.85 |
54.025 |
54.025 |
0.0 (0.0%)
|
2,035 |
25 Jun 2020 |
USD |
53.73 |
54.1 |
53.73 |
54.025 |
54.025 |
+0.22 (+0.41%)
|
4,226 |
24 Jun 2020 |
USD |
54.02 |
54.13 |
53.805 |
53.805 |
53.805 |
-0.445 (-0.82%)
|
4,854 |
23 Jun 2020 |
USD |
54.23 |
54.25 |
54 |
54.25 |
54.25 |
+0.175 (+0.32%)
|
1,531 |
22 Jun 2020 |
USD |
54.02 |
54.23 |
53.93 |
54.075 |
54.075 |
-0.025 (-0.05%)
|
797 |