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 |
| 7 Jan 2016 |
USD |
48.675 |
48.675 |
48.675 |
48.675 |
48.675 |
-0.795 (-1.61%)
|
0 |
| 6 Jan 2016 |
USD |
49 |
49.47 |
49 |
49.47 |
49.47 |
-0.26 (-0.52%)
|
2,500 |
| 5 Jan 2016 |
USD |
49.73 |
49.73 |
49.73 |
49.73 |
49.73 |
+0.385 (+0.78%)
|
0 |
| 4 Jan 2016 |
USD |
49.345 |
49.345 |
49.345 |
49.345 |
49.345 |
-1.58 (-3.10%)
|
0 |
| 31 Dec 2015 |
USD |
50.925 |
50.925 |
50.925 |
50.925 |
50.925 |
-0.3 (-0.59%)
|
0 |
| 30 Dec 2015 |
USD |
51.225 |
51.225 |
51.225 |
51.225 |
51.225 |
-0.115 (-0.22%)
|
0 |
| 29 Dec 2015 |
USD |
51.07 |
51.34 |
51.07 |
51.34 |
51.34 |
+0.34 (+0.67%)
|
50 |
| 24 Dec 2015 |
USD |
51.01 |
51.01 |
51 |
51 |
51 |
+0.11 (+0.22%)
|
2,500 |
| 23 Dec 2015 |
USD |
50.89 |
50.89 |
50.89 |
50.89 |
50.89 |
+0.825 (+1.65%)
|
0 |
| 22 Dec 2015 |
USD |
50.065 |
50.065 |
50.065 |
50.065 |
50.065 |
+0.255 (+0.51%)
|
0 |
| 21 Dec 2015 |
USD |
49.81 |
49.81 |
49.81 |
49.81 |
49.81 |
-0.245 (-0.49%)
|
0 |
| 18 Dec 2015 |
USD |
50.14 |
50.14 |
50.055 |
50.055 |
50.055 |
-0.625 (-1.23%)
|
500 |
| 17 Dec 2015 |
USD |
51.32 |
51.32 |
50.68 |
50.68 |
50.68 |
-0.14 (-0.28%)
|
15,000 |
| 16 Dec 2015 |
USD |
50.82 |
50.82 |
50.82 |
50.82 |
50.82 |
+0.04 (+0.08%)
|
0 |
| 15 Dec 2015 |
USD |
50.78 |
50.78 |
50.78 |
50.78 |
50.78 |
+1.14 (+2.30%)
|
0 |
| 14 Dec 2015 |
USD |
50.17 |
50.17 |
49.64 |
49.64 |
49.64 |
-0.635 (-1.26%)
|
13,000 |
| 11 Dec 2015 |
USD |
50.275 |
50.275 |
50.275 |
50.275 |
50.275 |
-0.925 (-1.81%)
|
0 |
| 10 Dec 2015 |
USD |
51.12 |
51.2 |
51.12 |
51.2 |
51.2 |
-0.13 (-0.25%)
|
37,500 |
| 9 Dec 2015 |
USD |
51.6 |
51.6 |
51.33 |
51.33 |
51.33 |
+0.02 (+0.04%)
|
2,500 |
| 8 Dec 2015 |
USD |
51.09 |
51.31 |
51.09 |
51.31 |
51.31 |
-0.03 (-0.06%)
|
10,000 |
| 7 Dec 2015 |
USD |
51.89 |
51.89 |
51.34 |
51.34 |
51.34 |
-0.275 (-0.53%)
|
2,500 |
| 4 Dec 2015 |
USD |
51.615 |
51.615 |
51.615 |
51.615 |
51.615 |
-0.075 (-0.15%)
|
0 |
| 3 Dec 2015 |
USD |
51.69 |
51.69 |
51.69 |
51.69 |
51.69 |
-0.495 (-0.95%)
|
0 |
| 2 Dec 2015 |
USD |
52.185 |
52.185 |
52.185 |
52.185 |
52.185 |
+0.05 (+0.10%)
|
0 |
| 1 Dec 2015 |
USD |
52.135 |
52.135 |
52.135 |
52.135 |
52.135 |
+0.235 (+0.45%)
|
0 |
| 30 Nov 2015 |
USD |
51.9 |
51.9 |
51.9 |
51.9 |
51.9 |
-0.13 (-0.25%)
|
0 |
| 27 Nov 2015 |
USD |
52.03 |
52.03 |
52.03 |
52.03 |
52.03 |
-0.17 (-0.33%)
|
0 |
| 26 Nov 2015 |
USD |
52.2 |
52.2 |
52.2 |
52.2 |
52.2 |
+0.2 (+0.38%)
|
0 |
| 25 Nov 2015 |
USD |
51.98 |
52 |
51.98 |
52 |
52 |
+0.25 (+0.48%)
|
10 |
| 24 Nov 2015 |
USD |
51.75 |
51.75 |
51.75 |
51.75 |
51.75 |
-0.33 (-0.63%)
|
0 |
