EM Govt Bond Vanguard (NQ: VWOB )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	61.16	61.16	60.86	61.01	113,520	+0.05(+0.08%)
May 30, 2019	60.96	61.01	60.92	60.96	96,279	+0.12(+0.21%)
May 29, 2019	60.90	60.94	60.84	60.84	99,782	+0.03(+0.05%)
May 28, 2019	60.79	60.93	60.74	60.81	330,200	+0.10(+0.17%)
May 24, 2019	60.74	60.76	60.66	60.71	87,510	+0.18(+0.30%)
May 23, 2019	60.60	60.63	60.49	60.53	108,822	-0.12(-0.21%)
May 22, 2019	60.74	60.81	60.61	60.65	51,626	-0.14(-0.23%)
May 21, 2019	60.75	60.80	60.64	60.79	224,830	+0.16(+0.27%)
May 20, 2019	60.61	60.68	60.53	60.63	51,744	+0.05(+0.08%)
May 17, 2019	60.60	60.69	60.51	60.58	86,357	-0.05(-0.08%)
May 16, 2019	60.63	60.70	60.60	60.63	69,781	-0.02(-0.03%)
May 15, 2019	60.56	60.67	60.53	60.64	86,164	+0.12(+0.19%)
May 14, 2019	60.40	60.56	60.37	60.53	75,940	+0.23(+0.39%)
May 13, 2019	60.44	60.68	60.17	60.29	130,106	-0.37(-0.60%)
May 10, 2019	60.66	60.66	60.41	60.66	131,458	+0.11(+0.18%)
May 09, 2019	60.53	60.66	60.36	60.55	316,572	+0.01(+0.01%)
May 08, 2019	60.55	60.66	60.52	60.54	183,720	-0.07(-0.12%)
May 07, 2019	60.75	60.79	60.61	60.61	102,464	-0.20(-0.32%)
May 06, 2019	60.70	60.81	60.68	60.81	206,606	-0.02(-0.03%)
May 03, 2019	60.71	60.82	60.68	60.82	102,886	+0.24(+0.40%)
May 02, 2019	60.71	60.79	60.49	60.58	157,639	-0.06(-0.10%)
May 01, 2019	60.75	60.90	60.64	60.64	279,766	-0.11(-0.17%)
Apr 30, 2019	60.72	60.76	60.60	60.75	199,652	+0.19(+0.31%)
Apr 29, 2019	60.58	60.64	60.50	60.56	163,778	-0.06(-0.10%)
Apr 26, 2019	60.63	60.70	60.59	60.62	142,759	+0.11(+0.18%)
Apr 25, 2019	60.41	60.54	60.36	60.52	102,635	-0.09(-0.14%)
Apr 24, 2019	60.65	60.69	60.54	60.60	102,986	-0.03(-0.05%)
Apr 23, 2019	60.53	60.65	60.53	60.63	134,830	+0.11(+0.18%)
Apr 22, 2019	60.53	60.57	60.49	60.52	103,626	+0.01(+0.01%)
Apr 18, 2019	60.59	60.59	60.50	60.52	86,427	+0.02(+0.04%)
Apr 17, 2019	60.52	60.56	60.49	60.49	77,935	-0.02(-0.04%)
Apr 16, 2019	60.48	60.54	60.38	60.52	98,222	+0.14(+0.23%)
Apr 15, 2019	60.41	60.46	60.33	60.38	97,659	-0.07(-0.11%)
Apr 12, 2019	60.42	60.48	60.38	60.44	115,493	-0.04(-0.07%)
Apr 11, 2019	60.55	60.62	60.48	60.48	114,755	-0.20(-0.33%)
Apr 10, 2019	60.68	60.70	60.59	60.69	234,898	+0.08(+0.13%)
Apr 09, 2019	60.62	60.69	60.59	60.61	138,130	+0.04(+0.06%)
Apr 08, 2019	60.66	60.73	60.52	60.57	116,565	-0.10(-0.17%)
Apr 05, 2019	60.55	60.69	60.55	60.67	101,603	+0.10(+0.17%)
Apr 04, 2019	60.59	60.64	60.56	60.57	186,460	+0.00(+0.00%)
Apr 03, 2019	60.55	60.59	60.41	60.57	157,531	-0.01(-0.01%)
Apr 02, 2019	60.65	60.65	60.47	60.58	162,981	+0.04(+0.06%)
Apr 01, 2019	60.53	60.65	60.45	60.54	178,749	-0.05(-0.09%)
Mar 29, 2019	60.48	60.59	60.43	60.59	109,253	+0.16(+0.27%)
Mar 28, 2019	60.35	60.46	60.32	60.43	69,865	+0.10(+0.17%)
Mar 27, 2019	60.48	60.51	60.33	60.33	114,446	-0.25(-0.41%)
Mar 26, 2019	60.48	60.58	60.43	60.58	95,523	+0.12(+0.19%)
Mar 25, 2019	60.33	60.47	60.31	60.46	281,851	+0.14(+0.23%)
Mar 22, 2019	60.36	60.38	60.21	60.32	343,646	-0.15(-0.24%)
Mar 21, 2019	60.46	60.52	60.37	60.47	163,733	+0.08(+0.13%)
Mar 20, 2019	60.10	60.46	59.99	60.39	438,289	+0.30(+0.50%)
Mar 19, 2019	60.11	60.15	60.04	60.09	136,065	+0.02(+0.04%)
Mar 18, 2019	60.00	60.07	59.97	60.07	206,948	+0.05(+0.09%)
Mar 15, 2019	59.97	60.01	59.88	60.01	82,521	+0.19(+0.32%)
Mar 14, 2019	59.82	59.84	59.76	59.82	160,409	-0.05(-0.09%)
Mar 13, 2019	59.81	59.87	59.75	59.87	152,459	+0.01(+0.01%)
Mar 12, 2019	59.73	59.86	59.73	59.86	251,446	+0.14(+0.23%)
Mar 11, 2019	59.69	59.75	59.65	59.73	263,766	+0.14(+0.23%)
Mar 08, 2019	59.40	59.62	59.39	59.59	87,299	+0.05(+0.08%)
Mar 07, 2019	59.61	59.61	59.50	59.54	148,682	-0.08(-0.13%)
Mar 06, 2019	59.48	59.71	59.48	59.62	168,838	+0.02(+0.04%)
Mar 05, 2019	59.51	59.59	59.47	59.59	115,013	+0.09(+0.16%)
Mar 04, 2019	59.56	59.57	59.45	59.50	168,714	-0.05(-0.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.