Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Jan 2023 |
USD |
41.89 |
41.9 |
41.83 |
41.835 |
41.835 |
-0.25 (-0.59%)
|
3,674 |
| 27 Jan 2023 |
USD |
42.02 |
42.085 |
42 |
42.085 |
42.085 |
+0.095 (+0.23%)
|
36,184 |
| 26 Jan 2023 |
USD |
41.97 |
42.09 |
41.97 |
41.99 |
41.99 |
-0.01 (-0.02%)
|
509 |
| 25 Jan 2023 |
USD |
41.98 |
42.14 |
41.98 |
42 |
42 |
-0.04 (-0.10%)
|
490 |
| 24 Jan 2023 |
USD |
41.93 |
42.04 |
41.8 |
42.04 |
42.04 |
+0.105 (+0.25%)
|
125 |
| 23 Jan 2023 |
USD |
42.03 |
42.03 |
41.86 |
41.935 |
41.935 |
+0.05 (+0.12%)
|
283 |
| 20 Jan 2023 |
USD |
42.04 |
42.04 |
41.885 |
41.885 |
41.885 |
-0.14 (-0.33%)
|
13,208 |
| 19 Jan 2023 |
USD |
42.2 |
42.26 |
41.98 |
42.025 |
42.025 |
-0.275 (-0.65%)
|
6,100 |
| 18 Jan 2023 |
USD |
42.02 |
42.47 |
42.02 |
42.3 |
42.3 |
+0.37 (+0.88%)
|
5,108 |
| 17 Jan 2023 |
USD |
41.62 |
41.93 |
41.6 |
41.93 |
41.93 |
+0.185 (+0.44%)
|
4,901 |
| 16 Jan 2023 |
USD |
41.87 |
41.87 |
41.7 |
41.745 |
41.745 |
-0.205 (-0.49%)
|
89 |
| 13 Jan 2023 |
USD |
42.05 |
42.05 |
41.8 |
41.95 |
41.95 |
+0.24 (+0.58%)
|
6,512 |
| 12 Jan 2023 |
USD |
41.71 |
41.71 |
41.71 |
41.71 |
41.71 |
+0.145 (+0.35%)
|
0 |
| 11 Jan 2023 |
USD |
41.55 |
41.565 |
41.55 |
41.565 |
41.565 |
+0.43 (+1.05%)
|
252 |
| 10 Jan 2023 |
USD |
41.19 |
41.56 |
41.135 |
41.135 |
41.135 |
-0.4 (-0.96%)
|
489 |
| 9 Jan 2023 |
USD |
41.29 |
41.535 |
41.29 |
41.535 |
41.535 |
+0.24 (+0.58%)
|
487 |
| 6 Jan 2023 |
USD |
41.2 |
41.295 |
41.2 |
41.295 |
41.295 |
+0.51 (+1.25%)
|
729 |
| 5 Jan 2023 |
USD |
41.05 |
41.05 |
40.7 |
40.785 |
40.785 |
-0.275 (-0.67%)
|
1,461 |
| 4 Jan 2023 |
USD |
41.06 |
41.06 |
41.06 |
41.06 |
41.06 |
+0.26 (+0.64%)
|
0 |
| 3 Jan 2023 |
USD |
40.67 |
41.02 |
40.67 |
40.8 |
40.8 |
+0.06 (+0.15%)
|
622 |
| 30 Dec 2022 |
USD |
40.72 |
40.74 |
40.72 |
40.74 |
40.74 |
0.0 (0.0%)
|
974 |
| 29 Dec 2022 |
USD |
40.73 |
40.74 |
40.73 |
40.74 |
40.74 |
+0.08 (+0.20%)
|
1 |
| 28 Dec 2022 |
USD |
40.66 |
40.66 |
40.66 |
40.66 |
40.66 |
-0.37 (-0.90%)
|
0 |
| 23 Dec 2022 |
USD |
41.09 |
41.09 |
41.03 |
41.03 |
41.03 |
-0.05 (-0.12%)
|
12 |
| 22 Dec 2022 |
USD |
41.31 |
41.31 |
41.08 |
41.08 |
41.08 |
-0.11 (-0.27%)
|
10 |
| 21 Dec 2022 |
USD |
40.94 |
41.19 |
40.94 |
41.19 |
41.19 |
+0.37 (+0.91%)
|
16 |
| 20 Dec 2022 |
USD |
40.84 |
40.93 |
40.81 |
40.82 |
40.82 |
-0.21 (-0.51%)
|
828 |
| 19 Dec 2022 |
USD |
41.17 |
41.17 |
41.03 |
41.03 |
41.03 |
-0.09 (-0.22%)
|
242 |
| 16 Dec 2022 |
USD |
41.11 |
41.12 |
41.11 |
41.12 |
41.12 |
-0.215 (-0.52%)
|
0 |
| 15 Dec 2022 |
USD |
41.46 |
41.46 |
41.335 |
41.335 |
41.335 |
-0.42 (-1.01%)
|
487 |
