Vanguard FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 27 Sep 2023 |
USD |
52.235 |
52.62 |
52.235 |
52.4125 |
52.4125 |
-0.033 (-0.06%)
|
4,066 |
| 26 Sep 2023 |
USD |
52.675 |
52.675 |
52.39 |
52.445 |
52.445 |
-0.453 (-0.86%)
|
2,763 |
| 25 Sep 2023 |
USD |
52.85 |
53.055 |
52.68 |
52.8975 |
52.8975 |
-0.37 (-0.69%)
|
7,593 |
| 22 Sep 2023 |
USD |
53.205 |
53.425 |
53.175 |
53.2675 |
53.2675 |
+0.7 (+1.33%)
|
8,357 |
| 21 Sep 2023 |
USD |
52.755 |
53.02 |
52.53 |
52.5675 |
52.5675 |
-1.137 (-2.12%)
|
3,203 |
| 20 Sep 2023 |
USD |
53.105 |
53.715 |
53.105 |
53.705 |
53.705 |
+0.105 (+0.20%)
|
13,893 |
| 19 Sep 2023 |
USD |
53.695 |
53.85 |
53.445 |
53.6 |
53.6 |
-0.085 (-0.16%)
|
13,621 |
| 18 Sep 2023 |
USD |
53.855 |
53.94 |
53.535 |
53.685 |
53.685 |
-0.315 (-0.58%)
|
9,677 |
| 15 Sep 2023 |
USD |
54.1 |
54.42 |
53.915 |
54 |
54 |
-0.247 (-0.46%)
|
3,005 |
| 14 Sep 2023 |
USD |
54.055 |
54.255 |
54.035 |
54.2475 |
54.2475 |
-0.427 (-0.78%)
|
1,327 |
| 13 Sep 2023 |
USD |
54.405 |
54.675 |
54.335 |
54.675 |
54.675 |
+0.052 (+0.10%)
|
39,931 |
| 12 Sep 2023 |
USD |
54.52 |
54.63 |
54.44 |
54.6225 |
54.6225 |
+0.055 (+0.10%)
|
4,314 |
| 11 Sep 2023 |
USD |
54.77 |
54.77 |
54.435 |
54.5675 |
54.5675 |
+0.445 (+0.82%)
|
2,842 |
| 8 Sep 2023 |
USD |
53.96 |
54.22 |
53.96 |
54.1225 |
54.1225 |
+0.052 (+0.10%)
|
1,566 |
| 7 Sep 2023 |
USD |
54.4 |
54.4 |
53.87 |
54.07 |
54.07 |
-0.535 (-0.98%)
|
5,993 |
| 6 Sep 2023 |
USD |
54.755 |
55.02 |
54.605 |
54.605 |
54.605 |
-0.375 (-0.68%)
|
5,066 |
| 5 Sep 2023 |
USD |
55.21 |
55.21 |
54.735 |
54.98 |
54.98 |
-0.29 (-0.52%)
|
26,565 |
| 4 Sep 2023 |
USD |
55.475 |
55.475 |
55.27 |
55.27 |
55.27 |
+0.1 (+0.18%)
|
763 |
| 1 Sep 2023 |
USD |
54.83 |
55.385 |
54.805 |
55.17 |
55.17 |
+0.665 (+1.22%)
|
1,317 |
