Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 20 Feb 2024 |
USD |
52.15 |
52.29 |
52.14 |
52.255 |
52.255 |
+0.155 (+0.30%)
|
2,742 |
| 19 Feb 2024 |
USD |
52.27 |
52.27 |
52.06 |
52.1 |
52.1 |
-0.13 (-0.25%)
|
369 |
| 16 Feb 2024 |
USD |
52.37 |
52.37 |
52.15 |
52.23 |
52.23 |
-0.02 (-0.04%)
|
14,674 |
| 15 Feb 2024 |
USD |
52.22 |
52.36 |
52.15 |
52.25 |
52.25 |
+0.22 (+0.42%)
|
1,698 |
| 14 Feb 2024 |
USD |
51.92 |
52.03 |
51.81 |
52.03 |
52.03 |
+0.11 (+0.21%)
|
6,526 |
| 13 Feb 2024 |
USD |
52.39 |
52.39 |
51.9 |
51.92 |
51.92 |
-0.33 (-0.63%)
|
4,960 |
| 12 Feb 2024 |
USD |
52.29 |
52.31 |
52.22 |
52.25 |
52.25 |
-0.04 (-0.08%)
|
6,990 |
| 9 Feb 2024 |
USD |
52.33 |
52.36 |
52.13 |
52.29 |
52.29 |
+0.09 (+0.17%)
|
17,527 |
| 8 Feb 2024 |
USD |
52.45 |
52.49 |
52.2 |
52.2 |
52.2 |
-0.155 (-0.30%)
|
10,448 |
| 7 Feb 2024 |
USD |
52.37 |
52.48 |
52.29 |
52.355 |
52.355 |
-0.105 (-0.20%)
|
18,025 |
| 6 Feb 2024 |
USD |
52.12 |
52.46 |
52.12 |
52.46 |
52.46 |
+0.44 (+0.85%)
|
2,974 |
| 5 Feb 2024 |
USD |
52.36 |
52.36 |
52.01 |
52.02 |
52.02 |
-0.31 (-0.59%)
|
1,957 |
| 2 Feb 2024 |
USD |
52.85 |
52.87 |
52.32 |
52.33 |
52.33 |
-0.435 (-0.82%)
|
15,800 |
| 1 Feb 2024 |
USD |
52.45 |
52.765 |
52.44 |
52.765 |
52.765 |
+0.23 (+0.44%)
|
7,452 |
| 31 Jan 2024 |
USD |
52.48 |
52.65 |
52.36 |
52.535 |
52.535 |
+0.28 (+0.54%)
|
46,121 |
| 30 Jan 2024 |
USD |
52.38 |
52.42 |
52.255 |
52.255 |
52.255 |
+0.095 (+0.18%)
|
250 |
| 29 Jan 2024 |
USD |
52.23 |
52.32 |
52.16 |
52.16 |
52.16 |
+0.045 (+0.09%)
|
1,705 |
| 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 |
