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 |
| 2 Nov 2023 |
USD |
104.51 |
104.51 |
103.6568 |
104.51 |
104.51 |
+2.292 (+2.24%)
|
347 |
| 1 Nov 2023 |
USD |
102 |
102.2175 |
102 |
102.2175 |
102.2175 |
+0.892 (+0.88%)
|
615 |
| 31 Oct 2023 |
USD |
101.055 |
101.345 |
101.055 |
101.325 |
101.325 |
+0.718 (+0.71%)
|
444 |
| 30 Oct 2023 |
USD |
100.715 |
100.93 |
100.5988 |
100.6075 |
100.6075 |
+0.003 (+0.0%)
|
461 |
| 27 Oct 2023 |
USD |
100.98 |
100.98 |
100.42 |
100.605 |
100.605 |
-0.315 (-0.31%)
|
773 |
| 26 Oct 2023 |
USD |
100.92 |
100.92 |
100.92 |
100.92 |
100.92 |
-1.43 (-1.40%)
|
165 |
| 25 Oct 2023 |
USD |
102.76 |
102.76 |
102.35 |
102.35 |
102.35 |
-0.598 (-0.58%)
|
279 |
| 24 Oct 2023 |
USD |
103.35 |
103.35 |
102.9475 |
102.9475 |
102.9475 |
+0.075 (+0.07%)
|
6 |
| 23 Oct 2023 |
USD |
101.91 |
102.8725 |
101.78 |
102.8725 |
102.8725 |
+0.037 (+0.04%)
|
53 |
| 20 Oct 2023 |
USD |
103.615 |
103.615 |
102.835 |
102.835 |
102.835 |
-2.655 (-2.52%)
|
2,608 |
| 19 Oct 2023 |
USD |
104.84 |
105.49 |
104.84 |
105.49 |
105.49 |
0.0 (0.0%)
|
0 |
| 18 Oct 2023 |
USD |
105.41 |
105.49 |
105.41 |
105.49 |
105.49 |
-0.91 (-0.86%)
|
277 |
| 17 Oct 2023 |
USD |
106.305 |
106.4 |
106.295 |
106.4 |
106.4 |
+0.075 (+0.07%)
|
289 |
| 16 Oct 2023 |
USD |
105.515 |
106.425 |
105.515 |
106.325 |
106.325 |
+1.058 (+1.00%)
|
1,011 |
| 13 Oct 2023 |
USD |
105.4684 |
105.4684 |
105.2675 |
105.2675 |
105.2675 |
-1.042 (-0.98%)
|
41 |
| 12 Oct 2023 |
USD |
106.915 |
106.915 |
106.31 |
106.31 |
106.31 |
+0.41 (+0.39%)
|
196 |
| 11 Oct 2023 |
USD |
105.96 |
106.25 |
105.9 |
105.9 |
105.9 |
-0.495 (-0.47%)
|
781 |
| 10 Oct 2023 |
USD |
105.26 |
106.395 |
105.26 |
106.395 |
106.395 |
+1.95 (+1.87%)
|
401 |
| 9 Oct 2023 |
USD |
104.015 |
104.445 |
104.013 |
104.445 |
104.445 |
+0.42 (+0.40%)
|
1,461 |
| 6 Oct 2023 |
USD |
104.025 |
104.025 |
103.015 |
104.025 |
104.025 |
+1.3 (+1.27%)
|
323 |
| 5 Oct 2023 |
USD |
103.15 |
103.15 |
102.725 |
102.725 |
102.725 |
-0.203 (-0.20%)
|
53 |
| 4 Oct 2023 |
USD |
102.76 |
102.9275 |
102.76 |
102.9275 |
102.9275 |
+0.378 (+0.37%)
|
1,263 |
| 3 Oct 2023 |
USD |
103.89 |
104.122 |
102.55 |
102.55 |
102.55 |
-1.805 (-1.73%)
|
8,012 |
| 2 Oct 2023 |
USD |
104.355 |
104.64 |
104.345 |
104.355 |
104.355 |
-0.537 (-0.51%)
|
300 |
| 29 Sep 2023 |
USD |
105.115 |
105.115 |
104.8925 |
104.8925 |
104.8925 |
+0.497 (+0.48%)
|
271 |
| 28 Sep 2023 |
USD |
103.8 |
104.395 |
103.6059 |
104.395 |
104.395 |
+0.532 (+0.51%)
|
154 |
| 27 Sep 2023 |
USD |
104.5 |
104.555 |
103.8625 |
103.8625 |
103.8625 |
-0.297 (-0.29%)
|
201 |
| 26 Sep 2023 |
USD |
104.735 |
104.94 |
104.16 |
104.16 |
104.16 |
-0.99 (-0.94%)
|
3,042 |
| 25 Sep 2023 |
USD |
105.175 |
105.3 |
104.835 |
105.15 |
105.15 |
-0.66 (-0.62%)
|
2,462 |
| 22 Sep 2023 |
USD |
105.38 |
105.81 |
105.1868 |
105.81 |
105.81 |
+0.028 (+0.03%)
|
2,970 |
