Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 4 Sep 2023 |
USD |
49.94 |
49.94 |
49.805 |
49.845 |
49.845 |
-0.022 (-0.05%)
|
1,460 |
| 1 Sep 2023 |
USD |
49.955 |
50.19 |
49.6423 |
49.8675 |
49.8675 |
-0.203 (-0.40%)
|
14,285 |
| 31 Aug 2023 |
USD |
50.01 |
50.14 |
50 |
50.07 |
50.07 |
+0.065 (+0.13%)
|
23,492 |
| 30 Aug 2023 |
USD |
49.96 |
50.06 |
49.92 |
50.005 |
50.005 |
+0.045 (+0.09%)
|
4,349 |
| 29 Aug 2023 |
USD |
49.62 |
49.995 |
49.62 |
49.96 |
49.96 |
+0.427 (+0.86%)
|
48 |
| 25 Aug 2023 |
USD |
49.345 |
49.69 |
49.345 |
49.5325 |
49.5325 |
-0.1 (-0.20%)
|
715 |
| 24 Aug 2023 |
USD |
49.68 |
49.68 |
49.58 |
49.6325 |
49.6325 |
+0.035 (+0.07%)
|
329 |
| 23 Aug 2023 |
USD |
49.27 |
49.665 |
49.27 |
49.5975 |
49.5975 |
+0.482 (+0.98%)
|
5,283 |
| 22 Aug 2023 |
USD |
49.11 |
49.115 |
49.11 |
49.115 |
49.115 |
+0.12 (+0.24%)
|
739 |
| 21 Aug 2023 |
USD |
49.215 |
49.215 |
48.955 |
48.995 |
48.995 |
-0.315 (-0.64%)
|
2,879 |
| 18 Aug 2023 |
USD |
49.5 |
49.5 |
49.165 |
49.31 |
49.31 |
+0.03 (+0.06%)
|
6,871 |
| 17 Aug 2023 |
USD |
49.25 |
49.28 |
49.18 |
49.28 |
49.28 |
-0.175 (-0.35%)
|
14,562 |
| 16 Aug 2023 |
USD |
49.39 |
49.455 |
49.39 |
49.455 |
49.455 |
-0.062 (-0.13%)
|
202 |
| 15 Aug 2023 |
USD |
49.54 |
49.54 |
49.455 |
49.5175 |
49.5175 |
-0.285 (-0.57%)
|
2,914 |
| 14 Aug 2023 |
USD |
50.17 |
50.17 |
49.625 |
49.8025 |
49.8025 |
-0.282 (-0.56%)
|
8,983 |
| 11 Aug 2023 |
USD |
50.22 |
50.22 |
50.03 |
50.085 |
50.085 |
-0.395 (-0.78%)
|
8,683 |
| 10 Aug 2023 |
USD |
50.47 |
50.64 |
50.242 |
50.48 |
50.48 |
+0.15 (+0.30%)
|
37,763 |
| 9 Aug 2023 |
USD |
50.37 |
50.39 |
50.2794 |
50.33 |
50.33 |
+0.06 (+0.12%)
|
2,856 |
| 8 Aug 2023 |
USD |
50.23 |
50.34 |
50.23 |
50.27 |
50.27 |
+0.045 (+0.09%)
|
1,610 |
| 7 Aug 2023 |
USD |
50.26 |
50.32 |
50.13 |
50.225 |
50.225 |
-0.065 (-0.13%)
|
3,622 |
| 4 Aug 2023 |
USD |
49.71 |
50.3394 |
49.67 |
50.29 |
50.29 |
+0.487 (+0.98%)
|
18,136 |
| 3 Aug 2023 |
USD |
49.875 |
49.89 |
49.745 |
49.8025 |
49.8025 |
-0.175 (-0.35%)
|
27,143 |
| 2 Aug 2023 |
USD |
50.45 |
50.45 |
49.9775 |
49.9775 |
49.9775 |
-0.393 (-0.78%)
|
7,209 |
| 1 Aug 2023 |
USD |
50.57 |
50.57 |
50.37 |
50.37 |
50.37 |
-0.38 (-0.75%)
|
19 |
| 31 Jul 2023 |
USD |
50.7 |
50.8 |
50.7 |
50.75 |
50.75 |
+0.12 (+0.24%)
|
11,925 |
| 28 Jul 2023 |
USD |
50.35 |
50.68 |
50.28 |
50.63 |
50.63 |
+0.14 (+0.28%)
|
1,711 |
| 27 Jul 2023 |
USD |
50.65 |
50.65 |
50.4734 |
50.49 |
50.49 |
-0.065 (-0.13%)
|
34,733 |
| 26 Jul 2023 |
USD |
50.55 |
50.59 |
50.43 |
50.555 |
50.555 |
+0.165 (+0.33%)
|
4,226 |
