Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Mar 2020 |
USD |
48.935 |
48.935 |
46.525 |
47.895 |
47.895 |
-0.41 (-0.85%)
|
14,189 |
| 16 Mar 2020 |
USD |
46.52 |
48.305 |
46.52 |
48.305 |
48.305 |
-1.265 (-2.55%)
|
1,134 |
| 13 Mar 2020 |
USD |
48.31 |
50 |
48.31 |
49.57 |
49.57 |
+1.02 (+2.10%)
|
138,119 |
| 12 Mar 2020 |
USD |
51.4 |
51.4 |
47.86 |
48.55 |
48.55 |
-3.695 (-7.07%)
|
15,918 |
| 11 Mar 2020 |
USD |
52.85 |
52.85 |
52.245 |
52.245 |
52.245 |
-0.675 (-1.28%)
|
5,403 |
| 10 Mar 2020 |
USD |
53.55 |
53.78 |
52.73 |
52.92 |
52.92 |
-0.825 (-1.54%)
|
20,403 |
| 9 Mar 2020 |
USD |
53.35 |
53.745 |
52.31 |
53.745 |
53.745 |
-1.88 (-3.38%)
|
2,160 |
| 6 Mar 2020 |
USD |
55.13 |
55.9 |
55.13 |
55.625 |
55.625 |
-0.43 (-0.77%)
|
12,470 |
| 5 Mar 2020 |
USD |
56.21 |
56.27 |
55.93 |
56.055 |
56.055 |
-0.365 (-0.65%)
|
22,854 |
| 4 Mar 2020 |
USD |
56.06 |
56.49 |
56.06 |
56.42 |
56.42 |
+0.505 (+0.90%)
|
34 |
| 3 Mar 2020 |
USD |
55.41 |
56.2 |
55.41 |
55.915 |
55.915 |
+0.42 (+0.76%)
|
6,265 |
| 2 Mar 2020 |
USD |
55.24 |
55.5 |
55 |
55.495 |
55.495 |
+0.575 (+1.05%)
|
7,554 |
| 28 Feb 2020 |
USD |
54.17 |
54.9415 |
54.17 |
54.92 |
54.92 |
-0.3 (-0.54%)
|
11,498 |
| 27 Feb 2020 |
USD |
55.4 |
55.4 |
55.1 |
55.22 |
55.22 |
-0.55 (-0.99%)
|
9,876 |
| 26 Feb 2020 |
USD |
55.51 |
55.87 |
55.49 |
55.77 |
55.77 |
-0.095 (-0.17%)
|
91,459 |
| 25 Feb 2020 |
USD |
55.81 |
55.98 |
55.73 |
55.865 |
55.865 |
-0.165 (-0.29%)
|
4,471 |
| 24 Feb 2020 |
USD |
55.97 |
56.03 |
55.97 |
56.03 |
56.03 |
-0.105 (-0.19%)
|
180 |
| 21 Feb 2020 |
USD |
56.1 |
56.135 |
55.8 |
56.135 |
56.135 |
+0.185 (+0.33%)
|
21,212 |
| 20 Feb 2020 |
USD |
55.77 |
56.02 |
55.77 |
55.95 |
55.95 |
+0.08 (+0.14%)
|
17,025 |
| 19 Feb 2020 |
USD |
55.87 |
55.87 |
55.87 |
55.87 |
55.87 |
+0.035 (+0.06%)
|
0 |
| 18 Feb 2020 |
USD |
55.69 |
55.89 |
55.69 |
55.835 |
55.835 |
-0.025 (-0.04%)
|
6,567 |
| 17 Feb 2020 |
USD |
55.65 |
55.93 |
55.65 |
55.86 |
55.86 |
+0.05 (+0.09%)
|
393 |
| 14 Feb 2020 |
USD |
55.64 |
55.81 |
55.64 |
55.81 |
55.81 |
+0.16 (+0.29%)
|
38 |
| 13 Feb 2020 |
USD |
55.24 |
55.7075 |
55.24 |
55.65 |
55.65 |
+0.07 (+0.13%)
|
22,951 |
| 12 Feb 2020 |
USD |
55.42 |
55.63 |
55.42 |
55.58 |
55.58 |
-0.12 (-0.22%)
|
6,108 |
| 11 Feb 2020 |
USD |
55.55 |
55.73 |
55.55 |
55.7 |
55.7 |
+0.06 (+0.11%)
|
2,915 |
| 10 Feb 2020 |
USD |
55.49 |
55.64 |
55.48 |
55.64 |
55.64 |
+0.045 (+0.08%)
|
671 |
| 7 Feb 2020 |
USD |
55.49 |
55.63 |
55.46 |
55.595 |
55.595 |
+0.07 (+0.13%)
|
17,549 |
| 6 Feb 2020 |
USD |
55.39 |
55.53 |
55.356 |
55.525 |
55.525 |
+0.035 (+0.06%)
|
3,054 |
| 5 Feb 2020 |
USD |
55.36 |
55.56 |
55.36 |
55.49 |
55.49 |
+0.08 (+0.14%)
|
99 |
