Vanguard FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
GBP |
46.115 |
46.345 |
45.775 |
46.2525 |
46.2525 |
+0.733 (+1.61%)
|
19,100 |
| 25 Apr 2024 |
GBP |
45.405 |
45.67 |
45.293 |
45.52 |
45.52 |
-0.198 (-0.43%)
|
8,517 |
| 24 Apr 2024 |
GBP |
46.03 |
46.145 |
45.66 |
45.7175 |
45.7175 |
+0.195 (+0.43%)
|
16,796 |
| 23 Apr 2024 |
GBP |
45.7 |
45.91 |
45.405 |
45.5225 |
45.5225 |
+0.122 (+0.27%)
|
13,566 |
| 22 Apr 2024 |
GBP |
45.265 |
45.555 |
45.025 |
45.4 |
45.4 |
+0.495 (+1.10%)
|
11,384 |
| 19 Apr 2024 |
GBP |
44.68 |
44.98 |
44.42 |
44.905 |
44.905 |
+0.02 (+0.04%)
|
10,100 |
| 18 Apr 2024 |
GBP |
45.32 |
45.415 |
44.83 |
44.885 |
44.885 |
+0.11 (+0.25%)
|
5,710 |
| 17 Apr 2024 |
GBP |
44.945 |
45.06 |
44.75 |
44.775 |
44.775 |
-0.142 (-0.32%)
|
24,077 |
| 16 Apr 2024 |
GBP |
45.03 |
45.19 |
44.63 |
44.9175 |
44.9175 |
-0.708 (-1.55%)
|
7,692 |
| 15 Apr 2024 |
GBP |
45.68 |
45.955 |
45.48 |
45.625 |
45.625 |
-0.03 (-0.07%)
|
14,701 |
| 12 Apr 2024 |
GBP |
46.215 |
46.22 |
45.63 |
45.655 |
45.655 |
-0.365 (-0.79%)
|
9,288 |
| 11 Apr 2024 |
GBP |
46.205 |
46.225 |
45.925 |
46.02 |
46.02 |
+0.08 (+0.17%)
|
11,711 |
| 10 Apr 2024 |
GBP |
46.19 |
46.225 |
45.7956 |
45.94 |
45.94 |
+0.015 (+0.03%)
|
14,213 |
| 9 Apr 2024 |
GBP |
46.035 |
46.13 |
45.79 |
45.925 |
45.925 |
+0.147 (+0.32%)
|
25,059 |
| 8 Apr 2024 |
GBP |
45.52 |
45.905 |
45.365 |
45.7775 |
45.7775 |
+0.35 (+0.77%)
|
20,360 |
| 5 Apr 2024 |
GBP |
45.26 |
46.22 |
45.18 |
45.4275 |
45.4275 |
-0.29 (-0.63%)
|
17,349 |
| 4 Apr 2024 |
GBP |
45.495 |
45.745 |
45.185 |
45.7175 |
45.7175 |
+0.282 (+0.62%)
|
17,898 |
| 3 Apr 2024 |
GBP |
45.47 |
45.65 |
45.235 |
45.435 |
45.435 |
-0.215 (-0.47%)
|
16,808 |
| 2 Apr 2024 |
GBP |
45.56 |
45.82 |
45.39 |
45.65 |
45.65 |
+0.61 (+1.35%)
|
47,706 |
| 28 Mar 2024 |
GBP |
45 |
45.215 |
44.015 |
45.04 |
45.04 |
+0.25 (+0.56%)
|
10,338 |
| 27 Mar 2024 |
GBP |
44.75 |
45 |
44.625 |
44.79 |
44.79 |
-0.028 (-0.06%)
|
55,842 |
| 26 Mar 2024 |
GBP |
44.87 |
45.045 |
44.75 |
44.8175 |
44.8175 |
+0.045 (+0.10%)
|
29,243 |
| 25 Mar 2024 |
GBP |
44.86 |
45.03 |
44.62 |
44.7725 |
44.7725 |
-0.198 (-0.44%)
|
13,991 |
| 22 Mar 2024 |
GBP |
44.715 |
45.135 |
44.715 |
44.97 |
44.97 |
-0.098 (-0.22%)
|
11,805 |
| 21 Mar 2024 |
GBP |
44.725 |
45.215 |
44.7 |
45.0675 |
45.0675 |
+0.645 (+1.45%)
|
11,090 |
| 20 Mar 2024 |
GBP |
44.31 |
44.645 |
44.26 |
44.4225 |
44.4225 |
+0.04 (+0.09%)
|
6,410 |
| 19 Mar 2024 |
GBP |
44.37 |
44.6 |
44.205 |
44.3825 |
44.3825 |
-0.188 (-0.42%)
|
7,314 |
| 18 Mar 2024 |
GBP |
44.56 |
44.91 |
44.53 |
44.57 |
44.57 |
+0.037 (+0.08%)
|
6,684 |
| 15 Mar 2024 |
GBP |
44.685 |
44.73 |
44.335 |
44.5325 |
44.5325 |
-0.018 (-0.04%)
|
19,482 |
| 14 Mar 2024 |
GBP |
44.65 |
44.865 |
44.365 |
44.55 |
44.55 |
-0.188 (-0.42%)
|
12,579 |
