Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 4 Apr 2024 |
USD |
42 |
42.16 |
42 |
42.08 |
42.08 |
+0.21 (+0.50%)
|
243 |
| 3 Apr 2024 |
USD |
41.86 |
42.05 |
41.86 |
41.87 |
41.87 |
+0.025 (+0.06%)
|
1,087 |
| 2 Apr 2024 |
USD |
41.88 |
42.14 |
41.68 |
41.845 |
41.845 |
-0.27 (-0.64%)
|
401 |
| 28 Mar 2024 |
USD |
42.08 |
42.115 |
42.08 |
42.115 |
42.115 |
-0.04 (-0.09%)
|
47 |
| 27 Mar 2024 |
USD |
42.15 |
42.16 |
42.15 |
42.155 |
42.155 |
+0.075 (+0.18%)
|
11 |
| 26 Mar 2024 |
USD |
42.17 |
42.17 |
41.99 |
42.08 |
42.08 |
+0.035 (+0.08%)
|
559 |
| 25 Mar 2024 |
USD |
41.96 |
42.06 |
41.96 |
42.045 |
42.045 |
-0.07 (-0.17%)
|
4,283 |
| 22 Mar 2024 |
USD |
42.06 |
42.17 |
42.06 |
42.115 |
42.115 |
+0.125 (+0.30%)
|
785 |
| 21 Mar 2024 |
USD |
42.02 |
42.02 |
41.91 |
41.99 |
41.99 |
+0.3 (+0.72%)
|
150 |
| 20 Mar 2024 |
USD |
41.73 |
41.73 |
41.69 |
41.69 |
41.69 |
+0.075 (+0.18%)
|
2 |
| 19 Mar 2024 |
USD |
41.65 |
41.65 |
41.4 |
41.615 |
41.615 |
+0.145 (+0.35%)
|
4,913 |
| 18 Mar 2024 |
USD |
41.53 |
41.56 |
41.47 |
41.47 |
41.47 |
-0.02 (-0.05%)
|
254 |
| 15 Mar 2024 |
USD |
41.49 |
41.61 |
41.48 |
41.49 |
41.49 |
-0.095 (-0.23%)
|
344 |
| 14 Mar 2024 |
USD |
41.9 |
41.9 |
41.54 |
41.585 |
41.585 |
-0.36 (-0.86%)
|
375 |
| 13 Mar 2024 |
USD |
41.97 |
41.97 |
41.9 |
41.945 |
41.945 |
+0.07 (+0.17%)
|
8 |
| 12 Mar 2024 |
USD |
42.14 |
42.14 |
41.875 |
41.875 |
41.875 |
-0.07 (-0.17%)
|
1,557 |
| 11 Mar 2024 |
USD |
42 |
42 |
41.945 |
41.945 |
41.945 |
-0.08 (-0.19%)
|
721 |
| 8 Mar 2024 |
USD |
42.1 |
42.25 |
42.025 |
42.025 |
42.025 |
+0.045 (+0.11%)
|
34,436 |
| 7 Mar 2024 |
USD |
42.11 |
42.11 |
41.98 |
41.98 |
41.98 |
+0.065 (+0.16%)
|
0 |
| 6 Mar 2024 |
USD |
41.9 |
41.915 |
41.7 |
41.915 |
41.915 |
+0.155 (+0.37%)
|
367 |
| 5 Mar 2024 |
USD |
41.86 |
41.86 |
41.76 |
41.76 |
41.76 |
+0.08 (+0.19%)
|
5 |
| 4 Mar 2024 |
USD |
41.65 |
41.8 |
41.65 |
41.68 |
41.68 |
+0.05 (+0.12%)
|
350 |
| 1 Mar 2024 |
USD |
41.66 |
41.66 |
41.53 |
41.63 |
41.63 |
+0.11 (+0.26%)
|
6,462 |
| 29 Feb 2024 |
USD |
41.36 |
41.52 |
41.36 |
41.52 |
41.52 |
+0.17 (+0.41%)
|
2,885 |
| 28 Feb 2024 |
USD |
41.35 |
41.38 |
41.26 |
41.35 |
41.35 |
-0.015 (-0.04%)
|
2,053 |
| 27 Feb 2024 |
USD |
41.51 |
41.51 |
41.365 |
41.365 |
41.365 |
-0.07 (-0.17%)
|
1,778 |
| 26 Feb 2024 |
USD |
41.5 |
41.5 |
41.38 |
41.435 |
41.435 |
-0.04 (-0.10%)
|
202 |
| 23 Feb 2024 |
USD |
41.21 |
41.475 |
41.21 |
41.475 |
41.475 |
+0.195 (+0.47%)
|
403 |
| 22 Feb 2024 |
USD |
41.28 |
41.37 |
41.22 |
41.28 |
41.28 |
+0.08 (+0.19%)
|
1,183 |
| 21 Feb 2024 |
USD |
41.25 |
41.3 |
41.16 |
41.2 |
41.2 |
-0.015 (-0.04%)
|
1,066 |
