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 |
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 |
30 Jan 2024 |
USD |
119.7 |
120.17 |
119.7 |
119.835 |
119.835 |
+0.705 (+0.59%)
|
334 |
29 Jan 2024 |
USD |
119.08 |
119.23 |
118.91 |
119.13 |
119.13 |
-0.1 (-0.08%)
|
7,840 |
26 Jan 2024 |
USD |
118.935 |
119.23 |
118.8355 |
119.23 |
119.23 |
+0.2 (+0.17%)
|
2,195 |
25 Jan 2024 |
USD |
118.605 |
119.03 |
118.5681 |
119.03 |
119.03 |
-0.105 (-0.09%)
|
4,130 |
24 Jan 2024 |
USD |
119.12 |
119.135 |
119.12 |
119.135 |
119.135 |
+1.205 (+1.02%)
|
222 |
23 Jan 2024 |
USD |
117.93 |
117.93 |
117.93 |
117.93 |
117.93 |
-0.26 (-0.22%)
|
299 |
22 Jan 2024 |
USD |
118.19 |
118.365 |
118.08 |
118.19 |
118.19 |
+1.37 (+1.17%)
|
140 |
19 Jan 2024 |
USD |
116.51 |
116.82 |
116.51 |
116.82 |
116.82 |
+0.845 (+0.73%)
|
89 |
18 Jan 2024 |
USD |
115.44 |
115.975 |
115.36 |
115.975 |
115.975 |
+0.555 (+0.48%)
|
2,454 |
17 Jan 2024 |
USD |
115.345 |
115.42 |
115.125 |
115.42 |
115.42 |
-0.905 (-0.78%)
|
636 |
16 Jan 2024 |
USD |
115.74 |
116.325 |
115.74 |
116.325 |
116.325 |
-0.048 (-0.04%)
|
707 |
15 Jan 2024 |
USD |
116.5 |
116.5 |
116.2 |
116.3725 |
116.3725 |
-0.098 (-0.08%)
|
897 |
12 Jan 2024 |
USD |
116.9 |
116.9 |
116.3264 |
116.47 |
116.47 |
+0.95 (+0.82%)
|
562 |
11 Jan 2024 |
USD |
116.26 |
116.475 |
115.395 |
115.52 |
115.52 |
-0.48 (-0.41%)
|
549 |
10 Jan 2024 |
USD |
115.87 |
116 |
115.87 |
116 |
116 |
+0.25 (+0.22%)
|
296 |
9 Jan 2024 |
USD |
115.81 |
115.81 |
115.35 |
115.75 |
115.75 |
+0.68 (+0.59%)
|
3,368 |
8 Jan 2024 |
USD |
114.375 |
115.07 |
114.375 |
115.07 |
115.07 |
+0.33 (+0.29%)
|
1,222 |
5 Jan 2024 |
USD |
113.99 |
114.95 |
113.835 |
114.74 |
114.74 |
-0.22 (-0.19%)
|
2,059 |