VESGVanguard Ethically Conscious International Shares03/27/20 16:10
LAST:

 52.40
CHANGE:
 0.31
OPEN:
53.03
HIGH:
53.95
ASK:
53.00
VOLUME:
19,953
CHANGE(%):
0.60
PREV:
52.09
LOW:
52.23
BID:
52.09
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
03/27/2053.0353.9552.2352.4019,9530
03/26/2051.7352.6951.7352.094,9690
03/25/2050.7051.5050.5050.7414,4370
03/24/2048.2049.2048.2048.719,9950
03/23/2048.3048.4347.5048.434,8110
03/20/2051.5351.5350.1051.064,8310
03/19/2051.0653.0050.3850.8971,9050
03/18/2050.0050.5949.4849.536,2920
03/17/2049.0751.5048.9550.427,1400
03/16/2050.1451.3749.9950.6050,7530
FUNDAMENTALS
Sector:
Industry:
52wk range:47.24 - 63.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,502-2953.79
DJI21,637-9154.06
SP5002,541-893.37
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,625-70.45
BDI1,200494.26
HSI30,063-2530.83