Vanguard FTSE North America UC
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
20 May 2016 |
USD |
51.17 |
51.17 |
51.17 |
51.17 |
51.17 |
+0.685 (+1.36%)
|
0 |
19 May 2016 |
USD |
50.58 |
50.58 |
50.485 |
50.485 |
50.485 |
-0.635 (-1.24%)
|
2 |
18 May 2016 |
USD |
50.98 |
51.12 |
50.8 |
51.12 |
51.12 |
-0.15 (-0.29%)
|
4,515 |
17 May 2016 |
USD |
51.27 |
51.27 |
51.27 |
51.27 |
51.27 |
-0.02 (-0.04%)
|
0 |
16 May 2016 |
USD |
51.29 |
51.29 |
51.29 |
51.29 |
51.29 |
-0.075 (-0.15%)
|
0 |
13 May 2016 |
USD |
51.365 |
51.365 |
51.365 |
51.365 |
51.365 |
+0.22 (+0.43%)
|
0 |
12 May 2016 |
USD |
51.65 |
51.68 |
51.145 |
51.145 |
51.145 |
-0.505 (-0.98%)
|
6,284 |
11 May 2016 |
USD |
51.66 |
51.66 |
51.65 |
51.65 |
51.65 |
+0.09 (+0.17%)
|
2,160 |
10 May 2016 |
USD |
51.36 |
51.56 |
51.36 |
51.56 |
51.56 |
+0.54 (+1.06%)
|
2,500 |
9 May 2016 |
USD |
51.02 |
51.02 |
51.02 |
51.02 |
51.02 |
+0.16 (+0.31%)
|
0 |
6 May 2016 |
USD |
50.8 |
50.92 |
50.8 |
50.86 |
50.86 |
-0.16 (-0.31%)
|
7,574 |
5 May 2016 |
USD |
51.02 |
51.02 |
51.02 |
51.02 |
51.02 |
+0.12 (+0.24%)
|
0 |
4 May 2016 |
USD |
50.9 |
50.9 |
50.9 |
50.9 |
50.9 |
-0.26 (-0.51%)
|
0 |
3 May 2016 |
USD |
51.16 |
51.16 |
51.16 |
51.16 |
51.16 |
-0.105 (-0.20%)
|
0 |
29 Apr 2016 |
USD |
51.265 |
51.265 |
51.265 |
51.265 |
51.265 |
-0.97 (-1.86%)
|
0 |
28 Apr 2016 |
USD |
52.235 |
52.235 |
52.235 |
52.235 |
52.235 |
+0.295 (+0.57%)
|
0 |
27 Apr 2016 |
USD |
52.02 |
52.02 |
51.9 |
51.94 |
51.94 |
-0.03 (-0.06%)
|
6,750 |
26 Apr 2016 |
USD |
51.97 |
51.97 |
51.97 |
51.97 |
51.97 |
+0.175 (+0.34%)
|
0 |
25 Apr 2016 |
USD |
52.25 |
52.25 |
51.795 |
51.795 |
51.795 |
-0.04 (-0.08%)
|
1 |
22 Apr 2016 |
USD |
52.01 |
52.05 |
51.835 |
51.835 |
51.835 |
-0.41 (-0.78%)
|
5,260 |
21 Apr 2016 |
USD |
52.245 |
52.245 |
52.245 |
52.245 |
52.245 |
-0.1 (-0.19%)
|
0 |
20 Apr 2016 |
USD |
52.06 |
52.345 |
52.06 |
52.345 |
52.345 |
+0.175 (+0.34%)
|
2,214 |
19 Apr 2016 |
USD |
52.17 |
52.17 |
52.17 |
52.17 |
52.17 |
+0.325 (+0.63%)
|
0 |
18 Apr 2016 |
USD |
51.845 |
51.845 |
51.845 |
51.845 |
51.845 |
+0.175 (+0.34%)
|
0 |
15 Apr 2016 |
USD |
51.67 |
51.67 |
51.67 |
51.67 |
51.67 |
-0.035 (-0.07%)
|
0 |
14 Apr 2016 |
USD |
51.705 |
51.705 |
51.705 |
51.705 |
51.705 |
+0.145 (+0.28%)
|
0 |
13 Apr 2016 |
USD |
51.56 |
51.56 |
51.56 |
51.56 |
51.56 |
+0.5 (+0.98%)
|
0 |
12 Apr 2016 |
USD |
50.74 |
51.06 |
50.7 |
51.06 |
51.06 |
+0.1 (+0.20%)
|
20,533 |
11 Apr 2016 |
USD |
50.96 |
50.96 |
50.96 |
50.96 |
50.96 |
+0.02 (+0.04%)
|
0 |
8 Apr 2016 |
USD |
50.94 |
50.94 |
50.94 |
50.94 |
50.94 |
+0.25 (+0.49%)
|
0 |