Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 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 |
