Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
27 Mar 2024 |
USD |
37.395 |
37.5875 |
37.395 |
37.4875 |
37.4875 |
-0.113 (-0.30%)
|
19,793 |
26 Mar 2024 |
USD |
37.45 |
37.6425 |
37.425 |
37.6 |
37.6 |
+0.26 (+0.70%)
|
33,463 |
25 Mar 2024 |
USD |
37.35 |
37.4025 |
37.2575 |
37.34 |
37.34 |
-0.362 (-0.96%)
|
95,446 |
22 Mar 2024 |
USD |
37.865 |
37.895 |
37.7025 |
37.7025 |
37.7025 |
+0.01 (+0.03%)
|
32,757 |
21 Mar 2024 |
USD |
37.795 |
37.795 |
37.63 |
37.6925 |
37.6925 |
+0.388 (+1.04%)
|
108,594 |
20 Mar 2024 |
USD |
37.3275 |
37.47 |
37.2625 |
37.305 |
37.305 |
+0.01 (+0.03%)
|
17,427 |
19 Mar 2024 |
USD |
37.095 |
37.32 |
37.005 |
37.295 |
37.295 |
+0.23 (+0.62%)
|
38,971 |
18 Mar 2024 |
USD |
37.085 |
37.0875 |
36.9875 |
37.065 |
37.065 |
+0.552 (+1.51%)
|
22,671 |
15 Mar 2024 |
USD |
36.59 |
36.6725 |
36.5075 |
36.5125 |
36.5125 |
+0.171 (+0.47%)
|
13,060 |
14 Mar 2024 |
USD |
36.5825 |
36.745 |
36.2975 |
36.3413 |
36.3413 |
-0.111 (-0.31%)
|
15,177 |
13 Mar 2024 |
USD |
36.4625 |
36.515 |
36.355 |
36.4525 |
36.4525 |
-0.255 (-0.69%)
|
10,124 |
12 Mar 2024 |
USD |
36.545 |
36.825 |
36.48 |
36.7075 |
36.7075 |
+0.084 (+0.23%)
|
66,447 |
11 Mar 2024 |
USD |
36.8525 |
36.87 |
36.5775 |
36.6238 |
36.6238 |
-0.868 (-2.31%)
|
31,435 |
8 Mar 2024 |
USD |
37.5275 |
37.67 |
37.405 |
37.4913 |
37.4913 |
+0.029 (+0.08%)
|
17,473 |
7 Mar 2024 |
USD |
37.2275 |
37.4725 |
37.16 |
37.4625 |
37.4625 |
-0.022 (-0.06%)
|
15,601 |
6 Mar 2024 |
USD |
37.21 |
37.5 |
37.21 |
37.485 |
37.485 |
+0.552 (+1.50%)
|
30,130 |
5 Mar 2024 |
USD |
36.9725 |
37.1425 |
36.9325 |
36.9325 |
36.9325 |
+0.275 (+0.75%)
|
31,611 |
4 Mar 2024 |
USD |
36.8125 |
36.84 |
36.61 |
36.6575 |
36.6575 |
-0.177 (-0.48%)
|
76,573 |
1 Mar 2024 |
USD |
36.8125 |
36.8875 |
36.655 |
36.835 |
36.835 |
+0.588 (+1.62%)
|
17,448 |
29 Feb 2024 |
USD |
36.425 |
36.4475 |
36.165 |
36.2475 |
36.2475 |
+0.098 (+0.27%)
|
38,461 |
28 Feb 2024 |
USD |
36.095 |
36.19 |
35.95 |
36.15 |
36.15 |
-0.217 (-0.60%)
|
67,324 |
27 Feb 2024 |
USD |
36.315 |
36.4275 |
36.1825 |
36.3675 |
36.3675 |
+0.048 (+0.13%)
|
14,140 |
26 Feb 2024 |
USD |
36.28 |
36.3925 |
36.24 |
36.32 |
36.32 |
+0.025 (+0.07%)
|
20,902 |
23 Feb 2024 |
USD |
36.125 |
36.3425 |
36.04 |
36.295 |
36.295 |
+0.172 (+0.48%)
|
43,589 |
22 Feb 2024 |
USD |
36.075 |
36.3025 |
36.075 |
36.1225 |
36.1225 |
+0.421 (+1.18%)
|
16,640 |
21 Feb 2024 |
USD |
35.8725 |
35.8725 |
35.64 |
35.7013 |
35.7013 |
+0.061 (+0.17%)
|
49,158 |
20 Feb 2024 |
USD |
35.735 |
35.81 |
35.635 |
35.64 |
35.64 |
-0.26 (-0.72%)
|
257,456 |
19 Feb 2024 |
USD |
35.845 |
35.96 |
35.8375 |
35.9 |
35.9 |
+0.273 (+0.76%)
|
12,104 |
16 Feb 2024 |
USD |
35.665 |
35.7375 |
35.4775 |
35.6275 |
35.6275 |
+0.237 (+0.67%)
|
23,457 |
15 Feb 2024 |
USD |
35.1975 |
35.5225 |
35.1975 |
35.39 |
35.39 |
+0.275 (+0.78%)
|
36,753 |