Vanguard USD Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Sep 2018 |
USD |
48.59 |
48.62 |
48.4 |
48.62 |
48.62 |
+0.22 (+0.45%)
|
7,629 |
| 4 Sep 2018 |
USD |
48.8 |
48.8 |
48.36 |
48.4 |
48.4 |
-0.245 (-0.50%)
|
686 |
| 3 Sep 2018 |
USD |
48.645 |
48.645 |
48.645 |
48.645 |
48.645 |
-0.041 (-0.08%)
|
0 |
| 31 Aug 2018 |
USD |
48.999 |
49.05 |
48.6857 |
48.6857 |
48.6857 |
-0.061 (-0.13%)
|
200 |
| 30 Aug 2018 |
USD |
49 |
49.16 |
48.7467 |
48.7467 |
48.7467 |
-0.373 (-0.76%)
|
193 |
| 29 Aug 2018 |
USD |
49.2255 |
49.2255 |
49.05 |
49.12 |
49.12 |
-0.085 (-0.17%)
|
1,560 |
| 28 Aug 2018 |
USD |
49.3 |
49.3 |
49.13 |
49.2045 |
49.2045 |
+0.138 (+0.28%)
|
6,033 |
| 24 Aug 2018 |
USD |
49.1155 |
49.1155 |
49.0662 |
49.0662 |
49.0662 |
+0.022 (+0.04%)
|
1,083 |
| 23 Aug 2018 |
USD |
49.1 |
49.1 |
49.0442 |
49.0442 |
49.0442 |
-0.22 (-0.45%)
|
1 |
| 22 Aug 2018 |
USD |
49.3 |
49.4605 |
49.2638 |
49.2638 |
49.2638 |
+0.047 (+0.10%)
|
1,346 |
| 21 Aug 2018 |
USD |
49.217 |
49.217 |
49.217 |
49.217 |
49.217 |
+0.089 (+0.18%)
|
0 |
| 20 Aug 2018 |
USD |
49.128 |
49.128 |
49.128 |
49.128 |
49.128 |
+0.057 (+0.12%)
|
0 |
| 17 Aug 2018 |
USD |
49.071 |
49.071 |
49.071 |
49.071 |
49.071 |
+0.016 (+0.03%)
|
0 |
| 16 Aug 2018 |
USD |
49.0025 |
49.0553 |
49.0025 |
49.0553 |
49.0553 |
+0.271 (+0.56%)
|
5,000 |
| 15 Aug 2018 |
USD |
48.9785 |
48.9785 |
48.67 |
48.7845 |
48.7845 |
-0.244 (-0.50%)
|
28,400 |
| 14 Aug 2018 |
USD |
48.921 |
49.0288 |
48.921 |
49.0288 |
49.0288 |
+0.422 (+0.87%)
|
11,800 |
| 13 Aug 2018 |
USD |
48.75 |
48.75 |
48.6063 |
48.6063 |
48.6063 |
-0.262 (-0.54%)
|
1 |
| 10 Aug 2018 |
USD |
49.3 |
49.3 |
48.8683 |
48.8683 |
48.8683 |
-0.475 (-0.96%)
|
1,218 |
| 9 Aug 2018 |
USD |
49.494 |
49.5 |
49.3325 |
49.3435 |
49.3435 |
-0.077 (-0.16%)
|
2,950 |
| 8 Aug 2018 |
USD |
49.49 |
49.49 |
49.4205 |
49.4205 |
49.4205 |
-0.12 (-0.24%)
|
410 |
| 7 Aug 2018 |
USD |
49.5408 |
49.5408 |
49.5408 |
49.5408 |
49.5408 |
-0.053 (-0.11%)
|
0 |
| 6 Aug 2018 |
USD |
49.499 |
49.594 |
49.499 |
49.594 |
49.594 |
-0.002 (0.0%)
|
11 |
| 3 Aug 2018 |
USD |
49.5958 |
49.5958 |
49.5958 |
49.5958 |
49.5958 |
+0.187 (+0.38%)
|
0 |
| 2 Aug 2018 |
USD |
49.409 |
49.409 |
49.409 |
49.409 |
49.409 |
-0.079 (-0.16%)
|
0 |
| 1 Aug 2018 |
USD |
49.6695 |
49.69 |
49.4877 |
49.4877 |
49.4877 |
-0.235 (-0.47%)
|
3,350 |
| 31 Jul 2018 |
USD |
49.82 |
49.839 |
49.723 |
49.723 |
49.723 |
+0.024 (+0.05%)
|
3,780 |
| 30 Jul 2018 |
USD |
49.8 |
49.8 |
49.6992 |
49.6992 |
49.6992 |
-0.174 (-0.35%)
|
1,730 |
| 27 Jul 2018 |
USD |
49.94 |
49.94 |
49.8732 |
49.8732 |
49.8732 |
+0.032 (+0.06%)
|
940 |
| 26 Jul 2018 |
USD |
49.827 |
49.926 |
49.8145 |
49.841 |
49.841 |
-0.035 (-0.07%)
|
4,320 |
| 25 Jul 2018 |
USD |
49.92 |
49.92 |
49.8765 |
49.8765 |
49.8765 |
+0.154 (+0.31%)
|
3,900 |
