FinData: Historical Data for AMEX, EDV

Saturday, 20 April 2024

Vanguard World Funds

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	83.40	83.40	81.30	81.69	199,200
13/10/22	81.60	83.60	81.50	82.35	211,100
12/10/22	82.44	83.77	82.30	83.51	148,200
11/10/22	83.06	84.19	82.07	83.18	275,600
10/10/22	83.67	83.67	82.04	82.68	205,900
07/10/22	84.21	85.17	83.90	84.45	207,200
06/10/22	86.31	86.48	85.05	85.59	198,300
05/10/22	86.24	86.30	84.92	86.05	314,700
04/10/22	87.67	88.29	86.80	87.24	414,500
03/10/22	87.53	88.40	86.75	87.46	353,500
30/09/22	88.76	89.46	86.31	86.71	455,100
29/09/22	87.31	88.77	87.14	88.33	704,900
28/09/22	87.56	88.87	86.84	88.76	764,500
26/09/22	90.15	90.40	88.05	88.66	347,700
23/09/22	90.01	91.30	89.19	90.62	631,600
22/09/22	90.54	90.68	89.42	90.07	766,600
21/09/22	91.32	92.98	90.75	92.98	307,200
20/09/22	90.18	91.62	89.84	90.82	260,900
19/09/22	91.62	92.54	91.40	92.06	122,800
16/09/22	91.62	92.65	91.17	91.64	149,600
15/09/22	92.43	92.92	92.16	92.75	86,100
14/09/22	91.96	92.82	91.59	92.71	152,300
13/09/22	90.78	92.11	90.38	92.08	218,300
12/09/22	92.87	93.10	90.96	91.55	295,800
09/09/22	92.55	93.11	91.78	92.55	141,800
08/09/22	93.11	93.91	92.33	92.46	161,000
07/09/22	92.53	93.86	92.49	93.66	489,900
06/09/22	93.44	93.44	91.62	91.71	482,300
02/09/22	94.19	95.06	93.99	94.84	136,900
01/09/22	94.62	94.94	93.45	94.34	281,300
31/08/22	97.54	98.31	96.30	96.56	118,800
30/08/22	97.41	98.44	97.02	98.08	105,900
29/08/22	97.84	97.84	96.84	97.43	163,400
26/08/22	96.81	98.73	96.66	98.44	165,800
25/08/22	95.64	97.55	95.20	97.35	103,600
24/08/22	95.83	96.28	95.10	95.43	166,200
23/08/22	96.65	98.07	96.16	96.49	106,500
22/08/22	97.05	97.44	96.42	96.89	278,500
19/08/22	97.71	97.71	97.12	97.45	219,300
18/08/22	99.63	100.27	99.25	99.49	57,800
17/08/22	99.75	99.75	98.95	99.22	171,200
16/08/22	99.86	100.61	98.68	100.60	76,700
15/08/22	101.17	101.56	99.92	99.95	120,300

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%