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 |
| 1 Aug 2016 |
USD |
54.132 |
54.132 |
54.095 |
54.095 |
54.095 |
+0.06 (+0.11%)
|
600 |
| 29 Jul 2016 |
USD |
53.85 |
54.035 |
53.85 |
54.035 |
54.035 |
+0.285 (+0.53%)
|
1,757 |
| 28 Jul 2016 |
USD |
53.94 |
53.94 |
53.75 |
53.75 |
53.75 |
-0.065 (-0.12%)
|
689 |
| 27 Jul 2016 |
USD |
54.03 |
54.03 |
53.815 |
53.815 |
53.815 |
+0.065 (+0.12%)
|
215 |
| 26 Jul 2016 |
USD |
53.88 |
53.9 |
53.75 |
53.75 |
53.75 |
-0.035 (-0.07%)
|
2,811 |
| 25 Jul 2016 |
USD |
54.07 |
54.07 |
53.785 |
53.785 |
53.785 |
-0.065 (-0.12%)
|
145 |
| 22 Jul 2016 |
USD |
53.85 |
53.85 |
53.85 |
53.85 |
53.85 |
-0.14 (-0.26%)
|
0 |
| 21 Jul 2016 |
USD |
53.94 |
53.99 |
53.94 |
53.99 |
53.99 |
-0.06 (-0.11%)
|
130 |
| 20 Jul 2016 |
USD |
53.99 |
54.05 |
53.91 |
54.05 |
54.05 |
+0.325 (+0.60%)
|
7,236 |
| 19 Jul 2016 |
USD |
53.725 |
53.725 |
53.725 |
53.725 |
53.725 |
-0.09 (-0.17%)
|
0 |
| 18 Jul 2016 |
USD |
53.815 |
53.815 |
53.815 |
53.815 |
53.815 |
+0.13 (+0.24%)
|
0 |
| 15 Jul 2016 |
USD |
53.685 |
53.685 |
53.685 |
53.685 |
53.685 |
-0.125 (-0.23%)
|
0 |
| 14 Jul 2016 |
USD |
53.81 |
53.81 |
53.81 |
53.81 |
53.81 |
+0.395 (+0.74%)
|
0 |
| 13 Jul 2016 |
USD |
53.52 |
53.6 |
53.415 |
53.415 |
53.415 |
-0.04 (-0.07%)
|
20,502 |
| 12 Jul 2016 |
USD |
53.39 |
53.455 |
53.39 |
53.455 |
53.455 |
+0.295 (+0.55%)
|
1,581 |
| 11 Jul 2016 |
USD |
53.16 |
53.16 |
53.16 |
53.16 |
53.16 |
+0.4 (+0.76%)
|
0 |
| 8 Jul 2016 |
USD |
52.76 |
52.76 |
52.76 |
52.76 |
52.76 |
+0.57 (+1.09%)
|
0 |
| 7 Jul 2016 |
USD |
52.19 |
52.19 |
52.19 |
52.19 |
52.19 |
+0.325 (+0.63%)
|
0 |
| 6 Jul 2016 |
USD |
51.708 |
51.865 |
51.708 |
51.865 |
51.865 |
+0.005 (+0.01%)
|
26 |
| 5 Jul 2016 |
USD |
52.11 |
52.11 |
51.86 |
51.86 |
51.86 |
-0.45 (-0.86%)
|
2,666 |
| 4 Jul 2016 |
USD |
52.4 |
52.4 |
52.31 |
52.31 |
52.31 |
+0.03 (+0.06%)
|
450 |
| 1 Jul 2016 |
USD |
52.02 |
52.28 |
52.02 |
52.28 |
52.28 |
+0.55 (+1.06%)
|
4,895 |
| 30 Jun 2016 |
USD |
51.66 |
51.73 |
51.66 |
51.73 |
51.73 |
+0.455 (+0.89%)
|
2 |
| 29 Jun 2016 |
USD |
50.96 |
51.275 |
50.844 |
51.275 |
51.275 |
+1.225 (+2.45%)
|
2,687 |
| 28 Jun 2016 |
USD |
50.11 |
50.15 |
50.05 |
50.05 |
50.05 |
+0.44 (+0.89%)
|
3,244 |
| 27 Jun 2016 |
USD |
49.61 |
49.61 |
49.61 |
49.61 |
49.61 |
-1.485 (-2.91%)
|
0 |
| 24 Jun 2016 |
USD |
50.91 |
51.41 |
50.91 |
51.095 |
51.095 |
-1.265 (-2.42%)
|
403 |
| 23 Jun 2016 |
USD |
52.36 |
52.36 |
52.36 |
52.36 |
52.36 |
+0.2 (+0.38%)
|
0 |
| 22 Jun 2016 |
USD |
51.99 |
52.16 |
51.99 |
52.16 |
52.16 |
+0.25 (+0.48%)
|
33,989 |
| 21 Jun 2016 |
USD |
51.91 |
51.91 |
51.91 |
51.91 |
51.91 |
-0.19 (-0.36%)
|
0 |
