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 |
| 6 Mar 2015 |
USD |
52.56 |
52.56 |
52.56 |
52.56 |
52.56 |
-0.45 (-0.85%)
|
0 |
| 5 Mar 2015 |
USD |
53.01 |
53.01 |
53.01 |
53.01 |
53.01 |
+0.125 (+0.24%)
|
0 |
| 4 Mar 2015 |
USD |
53.13 |
53.13 |
52.885 |
52.885 |
52.885 |
-0.22 (-0.41%)
|
375 |
| 3 Mar 2015 |
USD |
53.105 |
53.105 |
53.105 |
53.105 |
53.105 |
-0.185 (-0.35%)
|
0 |
| 2 Mar 2015 |
USD |
53.29 |
53.29 |
53.29 |
53.29 |
53.29 |
+0.07 (+0.13%)
|
0 |
| 27 Feb 2015 |
USD |
53.32 |
53.32 |
53.22 |
53.22 |
53.22 |
-0.065 (-0.12%)
|
600 |
| 26 Feb 2015 |
USD |
53.285 |
53.285 |
53.285 |
53.285 |
53.285 |
-0.055 (-0.10%)
|
0 |
| 25 Feb 2015 |
USD |
53.34 |
53.34 |
53.34 |
53.34 |
53.34 |
+0.035 (+0.07%)
|
0 |
| 24 Feb 2015 |
USD |
53.305 |
53.305 |
53.305 |
53.305 |
53.305 |
+0.15 (+0.28%)
|
0 |
| 23 Feb 2015 |
USD |
53.155 |
53.155 |
53.155 |
53.155 |
53.155 |
+0.34 (+0.64%)
|
0 |
| 20 Feb 2015 |
USD |
52.8 |
52.815 |
52.69 |
52.815 |
52.815 |
-0.145 (-0.27%)
|
2,502 |
| 19 Feb 2015 |
USD |
52.95 |
52.96 |
52.95 |
52.96 |
52.96 |
+0.04 (+0.08%)
|
2,500 |
| 18 Feb 2015 |
USD |
52.94 |
52.94 |
52.92 |
52.92 |
52.92 |
+0.035 (+0.07%)
|
400 |
| 17 Feb 2015 |
USD |
52.885 |
52.885 |
52.885 |
52.885 |
52.885 |
0.0 (0.0%)
|
0 |
| 16 Feb 2015 |
USD |
52.885 |
52.885 |
52.885 |
52.885 |
52.885 |
+0.035 (+0.07%)
|
0 |
| 13 Feb 2015 |
USD |
52.79 |
52.85 |
52.79 |
52.85 |
52.85 |
+0.43 (+0.82%)
|
700 |
| 12 Feb 2015 |
USD |
52.42 |
52.42 |
52.42 |
52.42 |
52.42 |
+0.295 (+0.57%)
|
0 |
| 11 Feb 2015 |
USD |
52.03 |
52.125 |
52.02 |
52.125 |
52.125 |
+0.3 (+0.58%)
|
7,700 |
| 10 Feb 2015 |
USD |
51.825 |
51.825 |
51.825 |
51.825 |
51.825 |
-0.005 (-0.01%)
|
0 |
| 9 Feb 2015 |
USD |
51.83 |
51.83 |
51.83 |
51.83 |
51.83 |
-0.34 (-0.65%)
|
0 |
| 6 Feb 2015 |
USD |
52 |
52.17 |
52 |
52.17 |
52.17 |
+0.3 (+0.58%)
|
580 |
| 5 Feb 2015 |
USD |
51.91 |
51.91 |
51.87 |
51.87 |
51.87 |
+0.27 (+0.52%)
|
1,600 |
| 4 Feb 2015 |
USD |
51.42 |
51.6 |
51.42 |
51.6 |
51.6 |
+0.37 (+0.72%)
|
12,500 |
| 3 Feb 2015 |
USD |
51.2 |
51.23 |
51.2 |
51.23 |
51.23 |
+0.78 (+1.55%)
|
2,500 |
| 2 Feb 2015 |
USD |
50.45 |
50.45 |
50.45 |
50.45 |
50.45 |
+0.03 (+0.06%)
|
0 |
| 30 Jan 2015 |
USD |
50.42 |
50.42 |
50.42 |
50.42 |
50.42 |
+0.25 (+0.50%)
|
0 |
| 29 Jan 2015 |
USD |
50.3 |
50.3 |
50.17 |
50.17 |
50.17 |
-0.83 (-1.63%)
|
1 |
| 28 Jan 2015 |
USD |
51.66 |
51.66 |
51 |
51 |
51 |
-0.035 (-0.07%)
|
2,600 |
| 27 Jan 2015 |
USD |
51.03 |
51.035 |
51.03 |
51.035 |
51.035 |
-0.51 (-0.99%)
|
2,500 |
| 26 Jan 2015 |
USD |
51.43 |
51.545 |
51.43 |
51.545 |
51.545 |
-0.26 (-0.50%)
|
2,500 |
