Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 1 Nov 2023 |
USD |
47.955 |
48.345 |
47.955 |
48.255 |
48.255 |
+0.273 (+0.57%)
|
231 |
| 31 Oct 2023 |
USD |
48.1 |
48.1 |
47.9825 |
47.9825 |
47.9825 |
+0.13 (+0.27%)
|
870 |
| 30 Oct 2023 |
USD |
47.9 |
47.9681 |
47.8525 |
47.8525 |
47.8525 |
-0.06 (-0.13%)
|
1,051 |
| 27 Oct 2023 |
USD |
47.905 |
47.945 |
47.8473 |
47.9125 |
47.9125 |
+0.077 (+0.16%)
|
1,271 |
| 26 Oct 2023 |
USD |
47.792 |
47.835 |
47.792 |
47.835 |
47.835 |
-0.015 (-0.03%)
|
8,809 |
| 25 Oct 2023 |
USD |
47.95 |
47.985 |
47.8188 |
47.85 |
47.85 |
-0.052 (-0.11%)
|
3,009 |
| 24 Oct 2023 |
USD |
47.855 |
48.05 |
47.835 |
47.9025 |
47.9025 |
+0.068 (+0.14%)
|
2,100 |
| 23 Oct 2023 |
USD |
47.4 |
47.835 |
47.255 |
47.835 |
47.835 |
+0.21 (+0.44%)
|
2,057 |
| 20 Oct 2023 |
USD |
47.52 |
47.69 |
47.52 |
47.625 |
47.625 |
0.0 (0.0%)
|
4,579 |
| 19 Oct 2023 |
USD |
47.56 |
47.625 |
47.42 |
47.625 |
47.625 |
-0.007 (-0.02%)
|
1,645 |
| 18 Oct 2023 |
USD |
48.05 |
48.05 |
47.6325 |
47.6325 |
47.6325 |
-0.275 (-0.57%)
|
1,701 |
| 17 Oct 2023 |
USD |
47.84 |
47.995 |
47.84 |
47.9075 |
47.9075 |
-0.217 (-0.45%)
|
1,423 |
