Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 Oct 2023 |
USD |
48.185 |
48.19 |
48.035 |
48.125 |
48.125 |
-0.072 (-0.15%)
|
2,553 |
| 13 Oct 2023 |
USD |
48.215 |
48.31 |
48.19 |
48.1975 |
48.1975 |
-0.018 (-0.04%)
|
2,690 |
| 12 Oct 2023 |
USD |
48.345 |
48.525 |
48.215 |
48.215 |
48.215 |
-0.185 (-0.38%)
|
62 |
| 11 Oct 2023 |
USD |
48.375 |
48.53 |
48.32 |
48.4 |
48.4 |
+0.085 (+0.18%)
|
4,516 |
| 10 Oct 2023 |
USD |
48.09 |
48.3702 |
48.08 |
48.315 |
48.315 |
+0.307 (+0.64%)
|
9,202 |
| 9 Oct 2023 |
USD |
47.765 |
48.0075 |
47.765 |
48.0075 |
48.0075 |
+0.172 (+0.36%)
|
700 |
| 6 Oct 2023 |
USD |
47.53 |
47.835 |
47.47 |
47.835 |
47.835 |
-0.01 (-0.02%)
|
15,518 |
| 5 Oct 2023 |
USD |
47.9 |
48 |
47.76 |
47.845 |
47.845 |
+0.015 (+0.03%)
|
64,398 |
| 4 Oct 2023 |
USD |
47.585 |
47.8976 |
47.575 |
47.83 |
47.83 |
-0.025 (-0.05%)
|
4,420 |
| 3 Oct 2023 |
USD |
48.015 |
48.155 |
47.855 |
47.855 |
47.855 |
-0.485 (-1.00%)
|
4,246 |
| 2 Oct 2023 |
USD |
48.535 |
48.535 |
48.34 |
48.34 |
48.34 |
-0.37 (-0.76%)
|
178 |
| 29 Sep 2023 |
USD |
48.86 |
48.96 |
48.545 |
48.71 |
48.71 |
+0.215 (+0.44%)
|
14,196 |
| 28 Sep 2023 |
USD |
48.74 |
48.74 |
48.42 |
48.495 |
48.495 |
-0.253 (-0.52%)
|
3,124 |
| 27 Sep 2023 |
USD |
48.88 |
48.985 |
48.7475 |
48.7475 |
48.7475 |
-0.14 (-0.29%)
|
454 |
| 26 Sep 2023 |
USD |
48.98 |
49.05 |
48.8875 |
48.8875 |
48.8875 |
-0.085 (-0.17%)
|
1,308 |
| 25 Sep 2023 |
USD |
49.125 |
49.135 |
48.9725 |
48.9725 |
48.9725 |
-0.3 (-0.61%)
|
2,469 |
| 22 Sep 2023 |
USD |
49.235 |
49.2725 |
49.11 |
49.2725 |
49.2725 |
+0.225 (+0.46%)
|
8,214 |
| 21 Sep 2023 |
USD |
49.285 |
49.38 |
49.0475 |
49.0475 |
49.0475 |
-0.623 (-1.25%)
|
2,304 |
| 20 Sep 2023 |
USD |
49.625 |
49.7029 |
49.625 |
49.67 |
49.67 |
+0.182 (+0.37%)
|
2,320 |
| 19 Sep 2023 |
USD |
49.43 |
49.565 |
49.43 |
49.4875 |
49.4875 |
-0.048 (-0.10%)
|
157 |
| 18 Sep 2023 |
USD |
49.705 |
49.705 |
49.5 |
49.535 |
49.535 |
-0.04 (-0.08%)
|
122 |
| 15 Sep 2023 |
USD |
49.62 |
49.74 |
49.54 |
49.575 |
49.575 |
-0.13 (-0.26%)
|
10,608 |
| 14 Sep 2023 |
USD |
49.705 |
49.705 |
49.705 |
49.705 |
49.705 |
+0.075 (+0.15%)
|
1,615 |
| 13 Sep 2023 |
USD |
49.555 |
49.6679 |
49.55 |
49.63 |
49.63 |
+0.015 (+0.03%)
|
2,015 |
| 12 Sep 2023 |
USD |
49.52 |
49.66 |
49.52 |
49.615 |
49.615 |
+0.013 (+0.03%)
|
2,779 |
| 11 Sep 2023 |
USD |
49.64 |
49.67 |
49.575 |
49.6025 |
49.6025 |
-0.125 (-0.25%)
|
2,947 |
| 8 Sep 2023 |
USD |
49.67 |
49.845 |
49.67 |
49.7275 |
49.7275 |
+0.138 (+0.28%)
|
1,287 |
| 7 Sep 2023 |
USD |
49.4 |
49.59 |
49.4 |
49.59 |
49.59 |
+0.195 (+0.39%)
|
19,417 |
| 6 Sep 2023 |
USD |
49.575 |
49.575 |
49.365 |
49.395 |
49.395 |
-0.21 (-0.42%)
|
23,333 |
| 5 Sep 2023 |
USD |
49.8 |
49.8 |
49.605 |
49.605 |
49.605 |
-0.24 (-0.48%)
|
500 |
