Vanguard FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Nov 2023 |
USD |
52.63 |
53.13 |
52.63 |
52.96 |
52.96 |
-0.018 (-0.03%)
|
1,771 |
| 7 Nov 2023 |
USD |
52.97 |
52.9775 |
52.69 |
52.9775 |
52.9775 |
-0.195 (-0.37%)
|
2,298 |
| 6 Nov 2023 |
USD |
53.425 |
53.425 |
53.15 |
53.1725 |
53.1725 |
+0.142 (+0.27%)
|
3,153 |
| 3 Nov 2023 |
USD |
52.18 |
53.085 |
52.14 |
53.03 |
53.03 |
+1.22 (+2.35%)
|
3,707 |
| 2 Nov 2023 |
USD |
51.695 |
51.985 |
51.52 |
51.81 |
51.81 |
+0.868 (+1.70%)
|
5,422 |
| 1 Nov 2023 |
USD |
50.69 |
51.06 |
50.57 |
50.9425 |
50.9425 |
+0.557 (+1.11%)
|
833 |
| 31 Oct 2023 |
USD |
50.67 |
50.92 |
50.385 |
50.385 |
50.385 |
-0.565 (-1.11%)
|
10,065 |
| 30 Oct 2023 |
USD |
51.125 |
51.425 |
50.95 |
50.95 |
50.95 |
+0.09 (+0.18%)
|
4,591 |
| 27 Oct 2023 |
USD |
50.79 |
51.17 |
50.79 |
50.86 |
50.86 |
+0.398 (+0.79%)
|
5,456 |
| 26 Oct 2023 |
USD |
50.175 |
50.68 |
50.175 |
50.4625 |
50.4625 |
-0.45 (-0.88%)
|
6,622 |
| 25 Oct 2023 |
USD |
50.94 |
50.965 |
50.69 |
50.9125 |
50.9125 |
-0.325 (-0.63%)
|
7,992 |
| 24 Oct 2023 |
USD |
50.635 |
51.35 |
50.58 |
51.2375 |
51.2375 |
+0.525 (+1.04%)
|
12,942 |
| 23 Oct 2023 |
USD |
50.84 |
50.84 |
50.2 |
50.7125 |
50.7125 |
-0.172 (-0.34%)
|
7,957 |
| 20 Oct 2023 |
USD |
51.19 |
51.19 |
50.885 |
50.885 |
50.885 |
-0.575 (-1.12%)
|
2,157 |
| 19 Oct 2023 |
USD |
51.39 |
51.565 |
51.35 |
51.46 |
51.46 |
-0.125 (-0.24%)
|
1,807 |
| 18 Oct 2023 |
USD |
51.965 |
52.245 |
51.585 |
51.585 |
51.585 |
-1.12 (-2.13%)
|
3,945 |
| 17 Oct 2023 |
USD |
52.52 |
52.705 |
52.19 |
52.705 |
52.705 |
+0.1 (+0.19%)
|
2,853 |
| 16 Oct 2023 |
USD |
52.33 |
52.605 |
52.22 |
52.605 |
52.605 |
+0.26 (+0.50%)
|
1,711 |
| 13 Oct 2023 |
USD |
52.72 |
52.72 |
52.31 |
52.345 |
52.345 |
-0.395 (-0.75%)
|
6,215 |
| 12 Oct 2023 |
USD |
53.415 |
53.51 |
52.635 |
52.74 |
52.74 |
-0.375 (-0.71%)
|
1,016 |
| 11 Oct 2023 |
USD |
52.905 |
53.295 |
52.9 |
53.115 |
53.115 |
+0.095 (+0.18%)
|
1,058 |
| 10 Oct 2023 |
USD |
52.075 |
53.02 |
52.075 |
53.02 |
53.02 |
+1.238 (+2.39%)
|
5,463 |
| 9 Oct 2023 |
USD |
51.9 |
51.955 |
51.65 |
51.7825 |
51.7825 |
-0.502 (-0.96%)
|
1,888 |
| 6 Oct 2023 |
USD |
51.94 |
52.285 |
51.55 |
52.285 |
52.285 |
+0.89 (+1.73%)
|
8,435 |
| 5 Oct 2023 |
USD |
51.475 |
51.665 |
51.295 |
51.395 |
51.395 |
-0.095 (-0.18%)
|
9,791 |
| 4 Oct 2023 |
USD |
51.335 |
51.66 |
51.2 |
51.49 |
51.49 |
-0.212 (-0.41%)
|
5,160 |
| 3 Oct 2023 |
USD |
51.88 |
52.1 |
51.7 |
51.7025 |
51.7025 |
-0.743 (-1.42%)
|
9,837 |
| 2 Oct 2023 |
USD |
53 |
53 |
52.16 |
52.445 |
52.445 |
-0.215 (-0.41%)
|
10,076 |
| 29 Sep 2023 |
USD |
52.95 |
53.115 |
52.63 |
52.66 |
52.66 |
+0.282 (+0.54%)
|
3,442 |
| 28 Sep 2023 |
USD |
52.445 |
52.445 |
52.05 |
52.3775 |
52.3775 |
-0.035 (-0.07%)
|
1,266 |
