Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2024 |
USD |
43.56 |
43.58 |
43.56 |
43.58 |
43.58 |
+0.11 (+0.25%)
|
350 |
| 26 Sep 2024 |
USD |
43.43 |
43.66 |
43.43 |
43.47 |
43.47 |
-0.055 (-0.13%)
|
1,633 |
| 25 Sep 2024 |
USD |
43.56 |
43.59 |
43.525 |
43.525 |
43.525 |
-0.045 (-0.10%)
|
3,987 |
| 24 Sep 2024 |
USD |
43.5 |
43.57 |
43.44 |
43.57 |
43.57 |
+0.08 (+0.18%)
|
3,429 |
| 23 Sep 2024 |
USD |
43.67 |
43.67 |
43.4 |
43.49 |
43.49 |
-0.005 (-0.01%)
|
1 |
| 20 Sep 2024 |
USD |
43.73 |
43.73 |
43.495 |
43.495 |
43.495 |
-0.135 (-0.31%)
|
322 |
| 19 Sep 2024 |
USD |
43.76 |
43.76 |
43.57 |
43.63 |
43.63 |
+0.16 (+0.37%)
|
1,656 |
| 18 Sep 2024 |
USD |
43.65 |
43.65 |
43.47 |
43.47 |
43.47 |
-0.155 (-0.36%)
|
2,019 |
| 17 Sep 2024 |
USD |
43.61 |
43.72 |
43.61 |
43.625 |
43.625 |
+0.1 (+0.23%)
|
5,003 |
| 16 Sep 2024 |
USD |
43.61 |
43.61 |
43.45 |
43.525 |
43.525 |
+0.17 (+0.39%)
|
4 |
| 13 Sep 2024 |
USD |
43.37 |
43.44 |
43.355 |
43.355 |
43.355 |
+0.185 (+0.43%)
|
1,717 |
| 12 Sep 2024 |
USD |
43.21 |
43.25 |
43.17 |
43.17 |
43.17 |
-0.1 (-0.23%)
|
2,390 |
| 11 Sep 2024 |
USD |
43.27 |
43.27 |
43.27 |
43.27 |
43.27 |
+0.05 (+0.12%)
|
0 |
| 10 Sep 2024 |
USD |
43.22 |
43.22 |
43.11 |
43.22 |
43.22 |
+0.11 (+0.26%)
|
653 |
| 9 Sep 2024 |
USD |
43.2 |
43.2 |
43.11 |
43.11 |
43.11 |
-0.105 (-0.24%)
|
500 |
| 6 Sep 2024 |
USD |
43.22 |
43.41 |
43.16 |
43.215 |
43.215 |
+0.12 (+0.28%)
|
42 |
| 5 Sep 2024 |
USD |
43.11 |
43.11 |
43.095 |
43.095 |
43.095 |
+0.095 (+0.22%)
|
2,106 |
| 4 Sep 2024 |
USD |
42.95 |
43.06 |
42.93 |
43 |
43 |
+0.14 (+0.33%)
|
1,772 |
| 3 Sep 2024 |
USD |
43.1 |
43.1 |
42.86 |
42.86 |
42.86 |
-0.095 (-0.22%)
|
374 |
| 2 Sep 2024 |
USD |
43 |
43.03 |
42.955 |
42.955 |
42.955 |
-0.045 (-0.10%)
|
5 |
| 30 Aug 2024 |
USD |
43 |
43 |
43 |
43 |
43 |
+0.035 (+0.08%)
|
100 |
| 29 Aug 2024 |
USD |
43.02 |
43.08 |
42.965 |
42.965 |
42.965 |
0.0 (0.0%)
|
1,512 |
| 28 Aug 2024 |
USD |
43.05 |
43.05 |
42.96 |
42.965 |
42.965 |
-0.05 (-0.12%)
|
1,907 |
| 27 Aug 2024 |
USD |
43.11 |
43.11 |
43.015 |
43.015 |
43.015 |
-0.065 (-0.15%)
|
127 |
| 23 Aug 2024 |
USD |
42.84 |
43.08 |
42.84 |
43.08 |
43.08 |
+0.21 (+0.49%)
|
202 |
| 22 Aug 2024 |
USD |
43.11 |
43.11 |
42.86 |
42.87 |
42.87 |
-0.15 (-0.35%)
|
535 |
| 21 Aug 2024 |
USD |
42.96 |
43.02 |
42.92 |
43.02 |
43.02 |
+0.14 (+0.33%)
|
250 |
| 20 Aug 2024 |
USD |
42.86 |
42.88 |
42.86 |
42.88 |
42.88 |
+0.065 (+0.15%)
|
47 |
| 19 Aug 2024 |
USD |
42.8 |
42.815 |
42.56 |
42.815 |
42.815 |
+0.195 (+0.46%)
|
449 |
| 16 Aug 2024 |
USD |
42.7 |
42.7 |
42.62 |
42.62 |
42.62 |
+0.115 (+0.27%)
|
3 |
