Vanguard Funds PLC FTSE Emerging Markets (PK) (VFEAF)
USOTC
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1738276080 | 63.7152 | 0.44 | 0.70 | 63.6919 | 63.7152 | 63.6919 | 29445 |
1738189740 | 63.2753 | 0.9 | 1.44 | 63.2216 | 63.2917 | 63.2216 | 3178 |
1738103280 | 62.376 | -0.03 | -0.05 | 62.4312 | 62.5313 | 62.376 | 6058 |
1738016820 | 62.4102 | -0.7 | -1.11 | 62.4713 | 62.4713 | 62.4102 | 8086 |
1737757440 | 63.1133 | 0.27 | 0.43 | 63.2434 | 63.2434 | 63.1133 | 855 |
1737671220 | 62.8431 | -0.13 | -0.20 | 62.8285 | 62.9483 | 62.8285 | 2283 |
1737584640 | 62.9715 | 0.29 | 0.46 | 62.9815 | 62.9815 | 62.9715 | 1319 |
1737498540 | 62.6851 | 0.66 | 1.07 | 62.5844 | 62.6851 | 62.5844 | 1510 |
1737152820 | 62.0211 | 0 | 0.00 | 62.0211 | 62.0211 | 62.0211 | 0 |
1737066420 | 62.0211 | 0.6 | 0.98 | 62.0211 | 62.0211 | 62.0211 | 10899 |
1736979720 | 61.4191 | 0.26 | 0.42 | 61.9017 | 61.9017 | 61.4191 | 2038 |
1736893380 | 61.16 | 0.84 | 1.39 | 61.1852 | 61.1852 | 61.16 | 3678 |
1736806800 | 60.3213 | -0.68 | -1.11 | 60.3213 | 60.3213 | 60.3213 | 548 |
1736547720 | 61.0005 | -1.03 | -1.66 | 61.1 | 61.1 | 61.0005 | 5965 |
1736375340 | 62.0315 | -0.41 | -0.65 | 62.0315 | 62.0315 | 62.0315 | 2682 |
1736288940 | 62.4392 | -1 | -1.58 | 62.7025 | 62.7025 | 62.4392 | 14720 |
1736202360 | 63.44 | 0.69 | 1.10 | 63.44 | 63.44 | 63.44 | 242 |
1735942980 | 62.7501 | -0.02 | -0.04 | 62.7501 | 62.7501 | 62.7501 | 812 |
1735856700 | 62.7727 | 0.01 | 0.02 | 62.7727 | 62.7727 | 62.7727 | 612 |
1735683960 | 62.7626 | -0.25 | -0.40 | 62.7626 | 62.7626 | 62.7626 | 2382 |
1735597740 | 63.0153 | -0.15 | -0.24 | 62.8315 | 63.0153 | 62.6886 | 3479 |
1735338000 | 63.169 | 0.15 | 0.24 | 63.3917 | 63.3917 | 63.169 | 5114 |
1735252020 | 63.0167 | -0.53 | -0.84 | 63.5127 | 63.5127 | 63.0167 | 507 |
1735078200 | 63.5507 | 0.64 | 1.02 | 63.5507 | 63.5507 | 63.5507 | 1614 |
1734992400 | 62.9085 | -0.16 | -0.26 | 63.0323 | 63.0323 | 62.9085 | 2107 |
1734733200 | 63.0716 | 0.02 | 0.02 | 63.0716 | 63.0716 | 63.0716 | 3853 |
1734646800 | 63.0562 | -0.73 | -1.14 | 63.2216 | 63.2216 | 63.0562 | 1653 |
1734560940 | 63.783 | 0.13 | 0.21 | 63.783 | 63.783 | 63.783 | 1373 |
1734474360 | 63.6524 | -0.56 | -0.86 | 63.7519 | 63.8408 | 63.6524 | 24245 |
1734388140 | 64.2074 | -0.25 | -0.40 | 64.1979 | 64.487899 | 63.9884 | 8398 |
1734128940 | 64.4623 | -0.08 | -0.12 | 64.3823 | 64.4623 | 64.3823 | 3895 |
1734042480 | 64.54 | 0.06 | 0.10 | 64.54 | 64.54 | 64.54 | 4278 |
1733955900 | 64.476699 | -0.26 | -0.41 | 64.5077 | 64.6524 | 64.476699 | 4696 |
1733869200 | 64.7397 | -1.37 | -2.07 | 64.7397 | 64.7397 | 64.7397 | 4096 |
1733782800 | 66.109899 | 1.73 | 2.69 | 65.977 | 66.109899 | 65.977 | 4487 |
1733523600 | 64.379 | 0.29 | 0.46 | 64.379 | 64.379 | 64.379 | 8064 |
1733437500 | 64.0854 | 0.41 | 0.64 | 64.089699 | 64.089699 | 63.8441 | 2609 |
1733350980 | 63.68 | 0.41 | 0.65 | 63.4682 | 63.68 | 63.4 | 2414 |
1733264700 | 63.27 | 0.37 | 0.59 | 63.3317 | 63.3317 | 63.27 | 11766 |
1733178180 | 62.8986 | 0.33 | 0.52 | 63.0086 | 63.0086 | 62.8986 | 3713 |
1732918200 | 62.5713 | -0.03 | -0.04 | 62.5113 | 62.5913 | 62.5113 | 1886 |
1732746540 | 62.5988 | 0.17 | 0.27 | 62.5988 | 62.5988 | 62.5988 | 1686 |
1732660140 | 62.4312 | -0.27 | -0.43 | 62.6213 | 62.6213 | 62.4312 | 339 |
1732573560 | 62.7 | 0.15 | 0.24 | 62.72 | 62.72 | 62.7 | 1726 |
1732314000 | 62.55 | -0.06 | -0.10 | 62.6113 | 62.6113 | 62.55 | 2537 |
1732227900 | 62.6112 | -0.27 | -0.43 | 62.6112 | 62.6112 | 62.6112 | 857 |
1732141740 | 62.8787 | -0.25 | -0.40 | 62.8787 | 62.8787 | 62.8787 | 2052 |
1732054800 | 63.13 | 0.14 | 0.22 | 62.8985 | 63.13 | 62.8985 | 568 |
1731968640 | 62.9915 | 0.58 | 0.93 | 62.9069 | 62.9915 | 62.82 | 4164 |
1731709260 | 62.41 | -0.68 | -1.08 | 62.5313 | 62.5313 | 62.2697 | 2427 |
1731622800 | 63.094 | 0.45 | 0.71 | 62.8983 | 63.094 | 62.8983 | 888 |
1731536760 | 62.6486 | -0.78 | -1.23 | 63.085 | 63.085 | 62.6348 | 10461 |
1731450480 | 63.4292 | -0.59 | -0.92 | 63.4292 | 63.4292 | 63.4292 | 1228 |
1731363600 | 64.016 | -1.06 | -1.62 | 64.4618 | 64.7724 | 64.016 | 12613 |
1731104400 | 65.072599 | -1.23 | -1.86 | 65.072599 | 65.072599 | 65.072599 | 358 |
1731018540 | 66.306799 | 1.45 | 2.23 | 66.45 | 66.45 | 66.306799 | 470 |
1730931600 | 64.86 | -0.85 | -1.30 | 64.86 | 64.86 | 64.86 | 255 |
1730845680 | 65.7129 | 0.8 | 1.23 | 65.7129 | 65.7129 | 65.7129 | 203 |
1730759160 | 64.9154 | 0.58 | 0.91 | 64.9154 | 64.9154 | 64.9154 | 199 |
1730496420 | 64.3314 | 0.35 | 0.54 | 64.986599 | 64.986599 | 64.3314 | 4648 |
1730409780 | 63.984 | -0.75 | -1.15 | 63.984 | 63.984 | 63.984 | 1461 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.