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 |
| 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 |
| 4 Jan 2024 |
USD |
114.74 |
114.96 |
114.74 |
114.96 |
114.96 |
+0.19 (+0.17%)
|
687 |
| 3 Jan 2024 |
USD |
115.42 |
115.42 |
114.535 |
114.77 |
114.77 |
-0.79 (-0.68%)
|
928 |
| 2 Jan 2024 |
USD |
116.2 |
116.475 |
115.265 |
115.56 |
115.56 |
-1.073 (-0.92%)
|
1,364 |
| 29 Dec 2023 |
USD |
116.6325 |
116.6325 |
116.6325 |
116.6325 |
116.6325 |
+0.072 (+0.06%)
|
0 |
| 28 Dec 2023 |
USD |
117.2 |
117.2 |
116.56 |
116.56 |
116.56 |
+0.263 (+0.23%)
|
1,852 |
| 27 Dec 2023 |
USD |
116.29 |
116.62 |
116.29 |
116.2975 |
116.2975 |
+0.72 (+0.62%)
|
32 |
| 22 Dec 2023 |
USD |
115.5775 |
115.5775 |
115.5775 |
115.5775 |
115.5775 |
+0.388 (+0.34%)
|
0 |
| 21 Dec 2023 |
USD |
115.01 |
115.19 |
115.01 |
115.19 |
115.19 |
-0.995 (-0.86%)
|
1,102 |
| 20 Dec 2023 |
USD |
115.84 |
116.185 |
115.84 |
116.185 |
116.185 |
+0.325 (+0.28%)
|
500 |
| 19 Dec 2023 |
USD |
115.86 |
115.86 |
115.4356 |
115.86 |
115.86 |
+0.593 (+0.51%)
|
1,120 |
| 18 Dec 2023 |
USD |
114.725 |
115.2675 |
114.725 |
115.2675 |
115.2675 |
+0.273 (+0.24%)
|
4 |
| 15 Dec 2023 |
USD |
115.27 |
115.27 |
114.995 |
114.995 |
114.995 |
+0.105 (+0.09%)
|
1,611 |
