Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Apr 2024 |
USD |
35.3 |
35.315 |
35.1325 |
35.245 |
35.245 |
+0.015 (+0.04%)
|
46,279 |
| 19 Apr 2024 |
USD |
34.955 |
35.2475 |
34.94 |
35.23 |
35.23 |
-0.263 (-0.74%)
|
44,063 |
| 18 Apr 2024 |
USD |
35.635 |
35.645 |
35.3025 |
35.4925 |
35.4925 |
+0.168 (+0.47%)
|
36,570 |
| 17 Apr 2024 |
USD |
35.285 |
35.515 |
35.285 |
35.325 |
35.325 |
-0.459 (-1.28%)
|
26,644 |
| 16 Apr 2024 |
USD |
35.7325 |
35.895 |
35.72 |
35.7838 |
35.7838 |
-0.796 (-2.18%)
|
57,109 |
| 15 Apr 2024 |
USD |
36.71 |
36.77 |
36.5075 |
36.58 |
36.58 |
+0.02 (+0.05%)
|
31,141 |
| 12 Apr 2024 |
USD |
36.9725 |
36.9925 |
36.5225 |
36.56 |
36.56 |
-0.022 (-0.06%)
|
131,279 |
| 11 Apr 2024 |
USD |
36.86 |
36.865 |
36.51 |
36.5825 |
36.5825 |
+0.01 (+0.03%)
|
82,652 |
| 10 Apr 2024 |
USD |
37.0425 |
37.055 |
36.54 |
36.5725 |
36.5725 |
-0.398 (-1.08%)
|
70,015 |
| 9 Apr 2024 |
USD |
37.28 |
37.28 |
36.97 |
36.97 |
36.97 |
-0.124 (-0.33%)
|
65,962 |
| 8 Apr 2024 |
USD |
36.935 |
37.1175 |
36.875 |
37.0938 |
37.0938 |
+0.316 (+0.86%)
|
22,567 |
| 5 Apr 2024 |
USD |
36.69 |
36.785 |
36.59 |
36.7775 |
36.7775 |
-0.338 (-0.91%)
|
87,908 |
| 4 Apr 2024 |
USD |
36.985 |
37.195 |
36.985 |
37.115 |
37.115 |
+0.107 (+0.29%)
|
34,200 |
| 3 Apr 2024 |
USD |
36.7 |
37.025 |
36.645 |
37.0075 |
37.0075 |
+0.365 (+1.00%)
|
82,184 |
| 2 Apr 2024 |
USD |
36.8975 |
36.8975 |
36.565 |
36.6425 |
36.6425 |
-0.792 (-2.12%)
|
35,626 |
| 28 Mar 2024 |
USD |
37.315 |
37.575 |
37.185 |
37.435 |
37.435 |
-0.052 (-0.14%)
|
37,331 |
| 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 |
