Vanguard FTSE North America UC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 12 Mar 2024 |
USD |
124.96 |
125.655 |
124.93 |
125.5 |
125.5 |
+0.975 (+0.78%)
|
1,688 |
| 11 Mar 2024 |
USD |
124.22 |
124.525 |
124.185 |
124.525 |
124.525 |
-0.9 (-0.72%)
|
443 |
| 8 Mar 2024 |
USD |
126.03 |
126.03 |
125.425 |
125.425 |
125.425 |
+0.185 (+0.15%)
|
179 |
| 7 Mar 2024 |
USD |
123.89 |
125.24 |
123.89 |
125.24 |
125.24 |
+0.8 (+0.64%)
|
143 |
| 6 Mar 2024 |
USD |
124.745 |
124.745 |
123.995 |
124.44 |
124.44 |
+0.68 (+0.55%)
|
4,645 |
| 5 Mar 2024 |
USD |
124.33 |
124.6038 |
123.76 |
123.76 |
123.76 |
-1.02 (-0.82%)
|
390 |
| 4 Mar 2024 |
USD |
124.86 |
125.365 |
124.78 |
124.78 |
124.78 |
+0.32 (+0.26%)
|
1,289 |
| 1 Mar 2024 |
USD |
124.46 |
124.46 |
124.0787 |
124.46 |
124.46 |
+0.895 (+0.72%)
|
1,531 |
| 29 Feb 2024 |
USD |
123.695 |
123.75 |
123.565 |
123.565 |
123.565 |
+0.065 (+0.05%)
|
376 |
| 28 Feb 2024 |
USD |
123.865 |
123.865 |
123.06 |
123.5 |
123.5 |
+0.17 (+0.14%)
|
32 |
| 27 Feb 2024 |
USD |
123.44 |
123.72 |
123.32 |
123.33 |
123.33 |
-0.405 (-0.33%)
|
1,555 |
| 26 Feb 2024 |
USD |
123.92 |
123.98 |
123.735 |
123.735 |
123.735 |
-0.155 (-0.13%)
|
539 |
| 23 Feb 2024 |
USD |
123.72 |
123.89 |
123.72 |
123.89 |
123.89 |
+0.55 (+0.45%)
|
648 |
| 22 Feb 2024 |
USD |
123.08 |
123.34 |
122.5827 |
123.34 |
123.34 |
+2.435 (+2.01%)
|
2,427 |
| 21 Feb 2024 |
USD |
120.905 |
120.905 |
120.8289 |
120.905 |
120.905 |
-0.245 (-0.20%)
|
301 |
| 20 Feb 2024 |
USD |
121.475 |
121.52 |
121.113 |
121.15 |
121.15 |
-0.885 (-0.73%)
|
706 |
| 19 Feb 2024 |
USD |
121.965 |
122.28 |
121.965 |
122.035 |
122.035 |
-0.515 (-0.42%)
|
9,949 |
| 16 Feb 2024 |
USD |
122.83 |
122.83 |
122.165 |
122.55 |
122.55 |
+0.688 (+0.56%)
|
296 |
| 15 Feb 2024 |
USD |
121.855 |
121.8625 |
121.855 |
121.8625 |
121.8625 |
+0.797 (+0.66%)
|
1 |
| 14 Feb 2024 |
USD |
120.81 |
121.065 |
120.81 |
121.065 |
121.065 |
+0.225 (+0.19%)
|
317 |
| 13 Feb 2024 |
USD |
122.015 |
122.015 |
120.84 |
120.84 |
120.84 |
-1.85 (-1.51%)
|
743 |
| 12 Feb 2024 |
USD |
122.3 |
122.69 |
122.3 |
122.69 |
122.69 |
+0.818 (+0.67%)
|
10 |
| 9 Feb 2024 |
USD |
121.97 |
121.97 |
121.8725 |
121.8725 |
121.8725 |
+0.502 (+0.41%)
|
0 |
| 8 Feb 2024 |
USD |
121.54 |
121.54 |
121.04 |
121.37 |
121.37 |
+0.115 (+0.09%)
|
1,547 |
| 7 Feb 2024 |
USD |
120.47 |
121.255 |
120.47 |
121.255 |
121.255 |
+0.995 (+0.83%)
|
143 |
| 6 Feb 2024 |
USD |
120.26 |
120.26 |
120.0182 |
120.26 |
120.26 |
+0.39 (+0.33%)
|
521 |
| 5 Feb 2024 |
USD |
120.32 |
120.38 |
119.865 |
119.87 |
119.87 |
-0.405 (-0.34%)
|
460 |
| 2 Feb 2024 |
USD |
120.14 |
120.275 |
120.025 |
120.275 |
120.275 |
+2.045 (+1.73%)
|
385 |
| 1 Feb 2024 |
USD |
118.4 |
118.56 |
118.23 |
118.23 |
118.23 |
-0.63 (-0.53%)
|
65 |
| 31 Jan 2024 |
USD |
119.245 |
119.245 |
118.86 |
118.86 |
118.86 |
-0.975 (-0.81%)
|
396 |
