Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jan 2018 |
USD |
51.99 |
52.01 |
51.89 |
51.89 |
51.89 |
+0.075 (+0.14%)
|
1,913 |
| 24 Jan 2018 |
USD |
51.93 |
51.93 |
51.78 |
51.815 |
51.815 |
-0.095 (-0.18%)
|
1,260 |
| 23 Jan 2018 |
USD |
51.94 |
51.99 |
51.91 |
51.91 |
51.91 |
+0.09 (+0.17%)
|
485 |
| 22 Jan 2018 |
USD |
51.87 |
51.87 |
51.82 |
51.82 |
51.82 |
-0.02 (-0.04%)
|
39 |
| 19 Jan 2018 |
USD |
51.89 |
51.89 |
51.84 |
51.84 |
51.84 |
-0.03 (-0.06%)
|
926 |
| 18 Jan 2018 |
USD |
52.01 |
52.01 |
51.87 |
51.87 |
51.87 |
-0.28 (-0.54%)
|
1,504 |
| 17 Jan 2018 |
USD |
52.26 |
52.26 |
52.15 |
52.15 |
52.15 |
-0.05 (-0.10%)
|
3,550 |
| 16 Jan 2018 |
USD |
52.2 |
52.2 |
52.2 |
52.2 |
52.2 |
-0.005 (-0.01%)
|
0 |
| 15 Jan 2018 |
USD |
52.16 |
52.205 |
52.16 |
52.205 |
52.205 |
+0.09 (+0.17%)
|
500 |
| 12 Jan 2018 |
USD |
52.16 |
52.16 |
52.04 |
52.115 |
52.115 |
+0.02 (+0.04%)
|
4,337 |
| 11 Jan 2018 |
USD |
52.19 |
52.19 |
52.095 |
52.095 |
52.095 |
+0.045 (+0.09%)
|
4,780 |
| 10 Jan 2018 |
USD |
52.22 |
52.22 |
52.05 |
52.05 |
52.05 |
-0.18 (-0.34%)
|
1,275 |
| 9 Jan 2018 |
USD |
52.3 |
52.3 |
52.11 |
52.23 |
52.23 |
-0.07 (-0.13%)
|
1,857 |
| 8 Jan 2018 |
USD |
52.43 |
52.43 |
52.28 |
52.3 |
52.3 |
-0.115 (-0.22%)
|
502 |
| 5 Jan 2018 |
USD |
52.415 |
52.415 |
52.415 |
52.415 |
52.415 |
+0.03 (+0.06%)
|
0 |
| 4 Jan 2018 |
USD |
52.44 |
52.44 |
52.38 |
52.385 |
52.385 |
+0.035 (+0.07%)
|
2,614 |
| 3 Jan 2018 |
USD |
52.35 |
52.38 |
52.25 |
52.35 |
52.35 |
+0.11 (+0.21%)
|
391 |
| 2 Jan 2018 |
USD |
52.32 |
52.37 |
52.24 |
52.24 |
52.24 |
-0.01 (-0.02%)
|
14,531 |
| 29 Dec 2017 |
USD |
52.25 |
52.25 |
52.25 |
52.25 |
52.25 |
+0.04 (+0.08%)
|
0 |
| 28 Dec 2017 |
USD |
52.25 |
52.25 |
52.21 |
52.21 |
52.21 |
+0.065 (+0.12%)
|
1,673 |
| 27 Dec 2017 |
USD |
52.15 |
52.18 |
52.12 |
52.145 |
52.145 |
+0.13 (+0.25%)
|
786 |
| 22 Dec 2017 |
USD |
52.015 |
52.015 |
52.015 |
52.015 |
52.015 |
-0.015 (-0.03%)
|
0 |
| 21 Dec 2017 |
USD |
52.05 |
52.09 |
51.94 |
52.03 |
52.03 |
-0.215 (-0.41%)
|
6,035 |
| 20 Dec 2017 |
USD |
52.28 |
52.35 |
52.245 |
52.245 |
52.245 |
-0.08 (-0.15%)
|
11,909 |
| 19 Dec 2017 |
USD |
52.43 |
52.45 |
52.325 |
52.325 |
52.325 |
-0.07 (-0.13%)
|
7,477 |
| 18 Dec 2017 |
USD |
52.4 |
52.46 |
52.395 |
52.395 |
52.395 |
+0.06 (+0.11%)
|
690 |
| 15 Dec 2017 |
USD |
52.39 |
52.39 |
52.335 |
52.335 |
52.335 |
+0.1 (+0.19%)
|
105 |
| 14 Dec 2017 |
USD |
52.235 |
52.235 |
52.235 |
52.235 |
52.235 |
+0.04 (+0.08%)
|
0 |
| 13 Dec 2017 |
USD |
52.195 |
52.195 |
52.195 |
52.195 |
52.195 |
+0.065 (+0.12%)
|
0 |
| 12 Dec 2017 |
USD |
52.27 |
52.27 |
52.13 |
52.13 |
52.13 |
-0.075 (-0.14%)
|
2,105 |
