Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 7 Oct 2021 |
USD |
50.5 |
50.73 |
50.5 |
50.605 |
50.605 |
+0.105 (+0.21%)
|
965 |
| 6 Oct 2021 |
USD |
50.45 |
50.5 |
50.32 |
50.5 |
50.5 |
-0.04 (-0.08%)
|
3,655 |
| 5 Oct 2021 |
USD |
50.54 |
50.67 |
50.54 |
50.54 |
50.54 |
-0.09 (-0.18%)
|
130 |
| 4 Oct 2021 |
USD |
50.49 |
50.88 |
50.49 |
50.63 |
50.63 |
-0.12 (-0.24%)
|
353 |
| 1 Oct 2021 |
USD |
50.85 |
51.03 |
50.46 |
50.75 |
50.75 |
-0.075 (-0.15%)
|
2,046 |
| 30 Sep 2021 |
USD |
50.9 |
51.07 |
50.79 |
50.825 |
50.825 |
-0.025 (-0.05%)
|
3,809 |
| 29 Sep 2021 |
USD |
50.92 |
51.09 |
50.8 |
50.85 |
50.85 |
+0.075 (+0.15%)
|
27,011 |
| 28 Sep 2021 |
USD |
50.8 |
50.83 |
50.775 |
50.775 |
50.775 |
-0.24 (-0.47%)
|
200 |
| 27 Sep 2021 |
USD |
51 |
51.22 |
51 |
51.015 |
51.015 |
-0.085 (-0.17%)
|
80 |
| 24 Sep 2021 |
USD |
51.24 |
51.28 |
51.08 |
51.1 |
51.1 |
-0.335 (-0.65%)
|
518 |
| 23 Sep 2021 |
USD |
51.67 |
51.67 |
51.4 |
51.435 |
51.435 |
-0.185 (-0.36%)
|
3,075 |
| 22 Sep 2021 |
USD |
51.47 |
51.79 |
51.38 |
51.62 |
51.62 |
+0.04 (+0.08%)
|
7,059 |
| 21 Sep 2021 |
USD |
51.55 |
51.7 |
51.47 |
51.58 |
51.58 |
+0.025 (+0.05%)
|
103 |
| 20 Sep 2021 |
USD |
51.63 |
51.67 |
51.49 |
51.555 |
51.555 |
-0.085 (-0.16%)
|
4 |
| 17 Sep 2021 |
USD |
51.78 |
52.1 |
51.64 |
51.64 |
51.64 |
-0.15 (-0.29%)
|
585 |
| 16 Sep 2021 |
USD |
52.01 |
52.01 |
51.79 |
51.79 |
51.79 |
-0.26 (-0.50%)
|
0 |
| 15 Sep 2021 |
USD |
52.12 |
52.25 |
52.05 |
52.05 |
52.05 |
-0.04 (-0.08%)
|
165,088 |
| 14 Sep 2021 |
USD |
52.02 |
52.09 |
52.02 |
52.09 |
52.09 |
+0.11 (+0.21%)
|
0 |
| 13 Sep 2021 |
USD |
52.02 |
52.11 |
51.95 |
51.98 |
51.98 |
-0.03 (-0.06%)
|
403 |
| 10 Sep 2021 |
USD |
51.95 |
52.14 |
51.95 |
52.01 |
52.01 |
+0.01 (+0.02%)
|
1,231 |
| 9 Sep 2021 |
USD |
51.91 |
52.06 |
51.9 |
52 |
52 |
+0.08 (+0.15%)
|
1,404 |
| 8 Sep 2021 |
USD |
51.95 |
52.01 |
51.84 |
51.92 |
51.92 |
+0.015 (+0.03%)
|
184 |
| 7 Sep 2021 |
USD |
52.07 |
52.07 |
51.82 |
51.905 |
51.905 |
-0.11 (-0.21%)
|
67 |
| 6 Sep 2021 |
USD |
52.07 |
52.22 |
51.86 |
52.015 |
52.015 |
-0.01 (-0.02%)
|
659 |
| 3 Sep 2021 |
USD |
52.1 |
52.31 |
52 |
52.025 |
52.025 |
0.0 (0.0%)
|
1,196 |
| 2 Sep 2021 |
USD |
52.08 |
52.11 |
52.025 |
52.025 |
52.025 |
+0.08 (+0.15%)
|
16,300 |
| 1 Sep 2021 |
USD |
51.93 |
52.03 |
51.92 |
51.945 |
51.945 |
+0.03 (+0.06%)
|
6,661 |
| 31 Aug 2021 |
USD |
52.23 |
52.23 |
51.91 |
51.915 |
51.915 |
+0.215 (+0.42%)
|
1 |
| 27 Aug 2021 |
USD |
51.64 |
51.76 |
51.62 |
51.7 |
51.7 |
+0.15 (+0.29%)
|
210 |
| 26 Aug 2021 |
USD |
51.63 |
51.64 |
51.55 |
51.55 |
51.55 |
-0.045 (-0.09%)
|
104 |
