Vanguard FTSE All-World High D
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Feb 2024 |
USD |
64.04 |
64.04 |
63.645 |
63.865 |
63.865 |
+0.06 (+0.09%)
|
10,007 |
| 26 Feb 2024 |
USD |
63.8 |
67.745 |
63.76 |
63.805 |
63.805 |
-0.11 (-0.17%)
|
7,934 |
| 23 Feb 2024 |
USD |
63.685 |
64.045 |
63.625 |
63.915 |
63.915 |
+0.175 (+0.27%)
|
13,305 |
| 22 Feb 2024 |
USD |
63.645 |
64 |
63.64 |
63.74 |
63.74 |
+0.343 (+0.54%)
|
20,020 |
| 21 Feb 2024 |
USD |
63.395 |
63.3975 |
63.12 |
63.3975 |
63.3975 |
-0.052 (-0.08%)
|
2,697 |
| 20 Feb 2024 |
USD |
62.805 |
63.455 |
62.805 |
63.45 |
63.45 |
+0.26 (+0.41%)
|
13,397 |
| 19 Feb 2024 |
USD |
62.94 |
63.28 |
62.94 |
63.19 |
63.19 |
+0.052 (+0.08%)
|
5,190 |
| 16 Feb 2024 |
USD |
63.02 |
63.17 |
62.83 |
63.1375 |
63.1375 |
+0.495 (+0.79%)
|
3,995 |
| 15 Feb 2024 |
USD |
62.45 |
62.82 |
62.205 |
62.6425 |
62.6425 |
+0.472 (+0.76%)
|
6,497 |
| 14 Feb 2024 |
USD |
61.88 |
62.245 |
61.87 |
62.17 |
62.17 |
+0.125 (+0.20%)
|
7,525 |
| 13 Feb 2024 |
USD |
62.695 |
62.8 |
61.86 |
62.045 |
62.045 |
-0.755 (-1.20%)
|
15,536 |
| 12 Feb 2024 |
USD |
62.35 |
62.8 |
62.28 |
62.8 |
62.8 |
+0.605 (+0.97%)
|
7,968 |
| 9 Feb 2024 |
USD |
62.475 |
62.5 |
62.18 |
62.195 |
62.195 |
-0.125 (-0.20%)
|
5,490 |
| 8 Feb 2024 |
USD |
62.83 |
62.83 |
62.285 |
62.32 |
62.32 |
-0.188 (-0.30%)
|
4,414 |
| 7 Feb 2024 |
USD |
62.61 |
62.8 |
62.4 |
62.5075 |
62.5075 |
-0.022 (-0.04%)
|
2,395 |
| 6 Feb 2024 |
USD |
62.32 |
62.59 |
62.1 |
62.53 |
62.53 |
+0.385 (+0.62%)
|
22,465 |
| 5 Feb 2024 |
USD |
62.615 |
62.615 |
61.995 |
62.145 |
62.145 |
-0.297 (-0.48%)
|
10,691 |
| 2 Feb 2024 |
USD |
62.955 |
63.14 |
62.425 |
62.4425 |
62.4425 |
-0.025 (-0.04%)
|
5,364 |
| 1 Feb 2024 |
USD |
62.82 |
62.82 |
62.365 |
62.4675 |
62.4675 |
-0.527 (-0.84%)
|
13,790 |
| 31 Jan 2024 |
USD |
62.715 |
63.135 |
62.715 |
62.995 |
62.995 |
+0.14 (+0.22%)
|
9,573 |
| 30 Jan 2024 |
USD |
62.99 |
62.995 |
62.62 |
62.855 |
62.855 |
+0.16 (+0.26%)
|
5,525 |
| 29 Jan 2024 |
USD |
62.8 |
62.8 |
62.535 |
62.695 |
62.695 |
+0.085 (+0.14%)
|
47,684 |
| 26 Jan 2024 |
USD |
62.495 |
62.825 |
62.365 |
62.61 |
62.61 |
+0.175 (+0.28%)
|
28,579 |
| 25 Jan 2024 |
USD |
62.34 |
62.445 |
62.06 |
62.435 |
62.435 |
+0.022 (+0.04%)
|
12,506 |
| 24 Jan 2024 |
USD |
62.315 |
62.465 |
62.115 |
62.4125 |
62.4125 |
+0.675 (+1.09%)
|
3,084 |
| 23 Jan 2024 |
USD |
61.84 |
62.27 |
61.7375 |
61.7375 |
61.7375 |
-0.3 (-0.48%)
|
7,044 |
| 22 Jan 2024 |
USD |
61.79 |
62.05 |
61.77 |
62.0375 |
62.0375 |
+0.652 (+1.06%)
|
11,460 |
| 19 Jan 2024 |
USD |
61.25 |
61.8 |
61.19 |
61.385 |
61.385 |
+13.215 (+27.43%)
|
14,279 |
| 18 Jan 2024 |
USD |
48.215 |
48.455 |
48.12 |
48.17 |
48.17 |
-12.91 (-21.14%)
|
12,032 |
| 17 Jan 2024 |
USD |
61.25 |
61.39 |
61.055 |
61.08 |
61.08 |
-0.762 (-1.23%)
|
20,718 |
