Vanguard FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 May 2024 |
USD |
58.47 |
58.6475 |
58.355 |
58.6475 |
58.6475 |
+0.96 (+1.66%)
|
924 |
| 1 May 2024 |
USD |
57.5 |
57.6875 |
57.225 |
57.6875 |
57.6875 |
-0.083 (-0.14%)
|
2,162 |
| 30 Apr 2024 |
USD |
58.155 |
58.265 |
57.77 |
57.77 |
57.77 |
-0.398 (-0.68%)
|
5,442 |
| 29 Apr 2024 |
USD |
58 |
58.185 |
57.95 |
58.1675 |
58.1675 |
+0.545 (+0.95%)
|
1,481 |
| 26 Apr 2024 |
USD |
57.63 |
57.695 |
57.505 |
57.6225 |
57.6225 |
+0.765 (+1.35%)
|
6,524 |
| 25 Apr 2024 |
USD |
56.995 |
57.145 |
56.58 |
56.8575 |
56.8575 |
-0.048 (-0.08%)
|
3,707 |
| 24 Apr 2024 |
USD |
57.185 |
57.21 |
56.82 |
56.905 |
56.905 |
+0.275 (+0.49%)
|
7,866 |
| 23 Apr 2024 |
USD |
56.43 |
56.63 |
56.375 |
56.63 |
56.63 |
+0.64 (+1.14%)
|
3,502 |
| 22 Apr 2024 |
USD |
56.055 |
56.06 |
55.9 |
55.99 |
55.99 |
+0.195 (+0.35%)
|
5,159 |
| 19 Apr 2024 |
USD |
55.42 |
55.795 |
55.31 |
55.795 |
55.795 |
-0.36 (-0.64%)
|
2,715 |
| 18 Apr 2024 |
USD |
56.06 |
56.55 |
55.955 |
56.155 |
56.155 |
+0.51 (+0.92%)
|
91 |
| 17 Apr 2024 |
USD |
56.265 |
56.265 |
55.645 |
55.645 |
55.645 |
-0.217 (-0.39%)
|
53,911 |
| 16 Apr 2024 |
USD |
55.925 |
56.13 |
55.695 |
55.8625 |
55.8625 |
-0.925 (-1.63%)
|
1,325 |
| 15 Apr 2024 |
USD |
57.09 |
57.125 |
56.77 |
56.7875 |
56.7875 |
-0.105 (-0.18%)
|
2,191 |
| 12 Apr 2024 |
USD |
57.925 |
57.925 |
56.86 |
56.8925 |
56.8925 |
-0.757 (-1.31%)
|
10,007 |
| 11 Apr 2024 |
USD |
57.95 |
57.95 |
57.565 |
57.65 |
57.65 |
-0.04 (-0.07%)
|
1,731 |
| 10 Apr 2024 |
USD |
58.61 |
58.64 |
57.67 |
57.69 |
57.69 |
-0.497 (-0.85%)
|
11,882 |
| 9 Apr 2024 |
USD |
58.415 |
58.445 |
58.07 |
58.1875 |
58.1875 |
+0.27 (+0.47%)
|
37,506 |
| 8 Apr 2024 |
USD |
57.265 |
58.01 |
57.265 |
57.9175 |
57.9175 |
+0.568 (+0.99%)
|
13,035 |
| 5 Apr 2024 |
USD |
57.3 |
57.36 |
57.17 |
57.35 |
57.35 |
-0.625 (-1.08%)
|
1,490 |
| 4 Apr 2024 |
USD |
57.47 |
57.975 |
57.365 |
57.975 |
57.975 |
+0.565 (+0.98%)
|
5,636 |
| 3 Apr 2024 |
USD |
57.235 |
57.41 |
57.005 |
57.41 |
57.41 |
+0.025 (+0.04%)
|
18,653 |
| 2 Apr 2024 |
USD |
57.04 |
57.49 |
57.04 |
57.385 |
57.385 |
+0.56 (+0.99%)
|
12,989 |
| 28 Mar 2024 |
USD |
56.865 |
57.015 |
56.57 |
56.825 |
56.825 |
+0.312 (+0.55%)
|
6,080 |
| 27 Mar 2024 |
USD |
56.805 |
56.805 |
56.43 |
56.5125 |
56.5125 |
-0.105 (-0.19%)
|
884 |
| 26 Mar 2024 |
USD |
56.885 |
56.905 |
56.555 |
56.6175 |
56.6175 |
+0.045 (+0.08%)
|
5,372 |
| 25 Mar 2024 |
USD |
56.4 |
56.735 |
56.4 |
56.5725 |
56.5725 |
-0.01 (-0.02%)
|
9,419 |
| 22 Mar 2024 |
USD |
56.37 |
56.7927 |
56.37 |
56.5825 |
56.5825 |
-0.492 (-0.86%)
|
138 |
| 21 Mar 2024 |
USD |
57.145 |
57.38 |
57.025 |
57.075 |
57.075 |
+0.603 (+1.07%)
|
1,186 |
| 20 Mar 2024 |
USD |
56.385 |
56.55 |
56.385 |
56.4725 |
56.4725 |
+0.077 (+0.14%)
|
1,737 |
