Vanguard FTSE Emerging Markets
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Sep 2012 |
GBP |
34.45 |
34.55 |
34.441 |
34.55 |
34.55 |
+0.4 (+1.17%)
|
9,825 |
| 14 Sep 2012 |
GBP |
34.54 |
34.54 |
34.15 |
34.15 |
34.15 |
+0.57 (+1.70%)
|
5,385 |
| 13 Sep 2012 |
GBP |
33.55 |
33.58 |
33.421 |
33.58 |
33.58 |
0.0 (0.0%)
|
6,774 |
| 12 Sep 2012 |
GBP |
33.58 |
33.632 |
33.58 |
33.58 |
33.58 |
+0.104 (+0.31%)
|
741 |
| 11 Sep 2012 |
GBP |
33.421 |
33.476 |
33.421 |
33.476 |
33.476 |
-0.124 (-0.37%)
|
897 |
| 10 Sep 2012 |
GBP |
33.49 |
33.71 |
33.49 |
33.6 |
33.6 |
+0.032 (+0.10%)
|
5,801 |
| 7 Sep 2012 |
GBP |
33.41 |
33.568 |
33.41 |
33.568 |
33.568 |
+0.941 (+2.88%)
|
10,971 |
| 5 Sep 2012 |
GBP |
32.627 |
32.627 |
32.627 |
32.627 |
32.627 |
-0.143 (-0.44%)
|
10 |
| 4 Sep 2012 |
GBP |
32.77 |
33.0765 |
32.77 |
32.77 |
32.77 |
-0.68 (-2.03%)
|
2,472 |
| 3 Sep 2012 |
GBP |
33.45 |
33.45 |
33.143 |
33.45 |
33.45 |
+0.668 (+2.04%)
|
1,066 |
| 31 Aug 2012 |
GBP |
32.97 |
33.001 |
32.69 |
32.782 |
32.782 |
-0.107 (-0.33%)
|
1,401 |
| 30 Aug 2012 |
GBP |
32.889 |
32.889 |
32.889 |
32.889 |
32.889 |
-0.441 (-1.32%)
|
273 |
| 29 Aug 2012 |
GBP |
33.35 |
33.417 |
33.33 |
33.33 |
33.33 |
-0.206 (-0.61%)
|
4,854 |
| 28 Aug 2012 |
GBP |
33.324 |
33.536 |
33.324 |
33.536 |
33.536 |
+0.333 (+1.00%)
|
162 |
| 24 Aug 2012 |
GBP |
33.43 |
33.678 |
33.203 |
33.203 |
33.203 |
-0.417 (-1.24%)
|
5,518 |
| 23 Aug 2012 |
GBP |
33.62 |
34.018 |
33.62 |
33.62 |
33.62 |
-0.24 (-0.71%)
|
5,366 |
| 22 Aug 2012 |
GBP |
33.86 |
33.86 |
33.86 |
33.86 |
33.86 |
-0.21 (-0.62%)
|
10 |
| 20 Aug 2012 |
GBP |
34.07 |
34.169 |
33.991 |
34.07 |
34.07 |
-0.08 (-0.23%)
|
816 |
| 17 Aug 2012 |
GBP |
34.15 |
34.229 |
34.15 |
34.15 |
34.15 |
+0.009 (+0.03%)
|
772 |
| 16 Aug 2012 |
GBP |
34.06 |
34.141 |
34.06 |
34.1405 |
34.1405 |
-0.059 (-0.17%)
|
364 |
| 15 Aug 2012 |
GBP |
34.2 |
34.2 |
34.08 |
34.2 |
34.2 |
-0.22 (-0.64%)
|
2,045 |
| 14 Aug 2012 |
GBP |
34.42 |
34.51 |
34.42 |
34.42 |
34.42 |
+0.098 (+0.28%)
|
2,627 |
| 13 Aug 2012 |
GBP |
34.399 |
34.399 |
34.3225 |
34.3225 |
34.3225 |
-0.028 (-0.08%)
|
383 |
| 10 Aug 2012 |
GBP |
34.35 |
34.35 |
34.35 |
34.35 |
34.35 |
-0.17 (-0.49%)
|
5,790 |
| 9 Aug 2012 |
GBP |
34.39 |
34.52 |
34.38 |
34.52 |
34.52 |
+0.32 (+0.94%)
|
16,906 |
| 8 Aug 2012 |
GBP |
34.2 |
34.2 |
34.2 |
34.2 |
34.2 |
-0.163 (-0.47%)
|
2,956 |
| 7 Aug 2012 |
GBP |
34.26 |
34.366 |
34.096 |
34.363 |
34.363 |
+0.053 (+0.15%)
|
3,063 |
| 6 Aug 2012 |
GBP |
34.56 |
34.582 |
34.31 |
34.31 |
34.31 |
+0.81 (+2.42%)
|
2,739 |
| 3 Aug 2012 |
GBP |
33.85 |
33.85 |
33.314 |
33.5 |
33.5 |
-0.37 (-1.09%)
|
2,068 |
| 2 Aug 2012 |
GBP |
33.87 |
33.87 |
33.87 |
33.87 |
33.87 |
+0.17 (+0.50%)
|
230 |
