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 |
| 11 Dec 2017 |
USD |
52.24 |
52.29 |
52.205 |
52.205 |
52.205 |
+0.02 (+0.04%)
|
587 |
| 8 Dec 2017 |
USD |
52.16 |
52.185 |
52.16 |
52.185 |
52.185 |
-0.06 (-0.11%)
|
400 |
| 7 Dec 2017 |
USD |
52.28 |
52.28 |
52.245 |
52.245 |
52.245 |
-0.05 (-0.10%)
|
51 |
| 6 Dec 2017 |
USD |
52.32 |
52.34 |
52.234 |
52.295 |
52.295 |
+0.05 (+0.10%)
|
1,359 |
| 5 Dec 2017 |
USD |
52.16 |
52.245 |
52.16 |
52.245 |
52.245 |
+0.055 (+0.11%)
|
121 |
| 4 Dec 2017 |
USD |
52.2 |
52.2 |
52.13 |
52.19 |
52.19 |
-0.09 (-0.17%)
|
28,000 |
| 1 Dec 2017 |
USD |
52.2 |
52.28 |
52.2 |
52.28 |
52.28 |
+0.11 (+0.21%)
|
1,500 |
| 30 Nov 2017 |
USD |
52.22 |
52.25 |
52.17 |
52.17 |
52.17 |
+0.005 (+0.01%)
|
335 |
| 29 Nov 2017 |
USD |
52.165 |
52.165 |
52.165 |
52.165 |
52.165 |
-0.07 (-0.13%)
|
0 |
| 28 Nov 2017 |
USD |
52.25 |
52.3 |
52.235 |
52.235 |
52.235 |
-0.095 (-0.18%)
|
19,021 |
| 27 Nov 2017 |
USD |
52.38 |
52.38 |
52.24 |
52.33 |
52.33 |
+0.085 (+0.16%)
|
1,302 |
| 24 Nov 2017 |
USD |
52.27 |
52.31 |
52.245 |
52.245 |
52.245 |
+0.015 (+0.03%)
|
1,300 |
| 23 Nov 2017 |
USD |
52.23 |
52.23 |
52.23 |
52.23 |
52.23 |
+0.065 (+0.12%)
|
0 |
| 22 Nov 2017 |
USD |
52.165 |
52.25 |
52.165 |
52.165 |
52.165 |
+0.07 (+0.13%)
|
467 |
| 21 Nov 2017 |
USD |
52.1 |
52.17 |
52.01 |
52.095 |
52.095 |
+0.05 (+0.10%)
|
584 |
| 20 Nov 2017 |
USD |
52.14 |
52.14 |
52.045 |
52.045 |
52.045 |
+0.035 (+0.07%)
|
860 |
| 17 Nov 2017 |
USD |
52.05 |
52.1 |
52.01 |
52.01 |
52.01 |
+0.05 (+0.10%)
|
3,376 |
| 16 Nov 2017 |
USD |
51.96 |
51.96 |
51.96 |
51.96 |
51.96 |
+0.06 (+0.12%)
|
0 |
| 15 Nov 2017 |
USD |
52.05 |
52.11 |
51.9 |
51.9 |
51.9 |
-0.025 (-0.05%)
|
1,924 |
| 14 Nov 2017 |
USD |
51.92 |
51.925 |
51.89 |
51.925 |
51.925 |
-0.05 (-0.10%)
|
502 |
| 13 Nov 2017 |
USD |
52.04 |
52.04 |
51.975 |
51.975 |
51.975 |
+0.095 (+0.18%)
|
687 |
| 10 Nov 2017 |
USD |
51.92 |
51.955 |
51.88 |
51.88 |
51.88 |
-0.04 (-0.08%)
|
82,106 |
| 9 Nov 2017 |
USD |
51.99 |
51.99 |
51.92 |
51.92 |
51.92 |
-0.165 (-0.32%)
|
502 |
| 8 Nov 2017 |
USD |
52.05 |
52.14 |
52.05 |
52.085 |
52.085 |
-0.02 (-0.04%)
|
3,724 |
| 7 Nov 2017 |
USD |
52.2 |
52.2 |
52.05 |
52.105 |
52.105 |
-0.16 (-0.31%)
|
2,920 |
| 6 Nov 2017 |
USD |
52.31 |
52.31 |
52.265 |
52.265 |
52.265 |
-0.075 (-0.14%)
|
500 |
| 3 Nov 2017 |
USD |
52.26 |
52.5 |
52.2 |
52.34 |
52.34 |
-0.165 (-0.31%)
|
5,096 |
| 2 Nov 2017 |
USD |
52.505 |
52.505 |
52.505 |
52.505 |
52.505 |
+0.025 (+0.05%)
|
380 |
| 1 Nov 2017 |
USD |
52.47 |
52.48 |
52.47 |
52.48 |
52.48 |
+0.015 (+0.03%)
|
220 |
| 31 Oct 2017 |
USD |
52.465 |
52.465 |
52.465 |
52.465 |
52.465 |
0.0 (0.0%)
|
0 |
