Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Apr 2023 |
USD |
31.055 |
31.1125 |
30.855 |
30.965 |
30.965 |
-0.25 (-0.80%)
|
68,478 |
| 27 Apr 2023 |
USD |
31.1925 |
31.215 |
31.0025 |
31.215 |
31.215 |
+0.256 (+0.83%)
|
6,583 |
| 26 Apr 2023 |
USD |
31.085 |
31.085 |
30.8825 |
30.9587 |
30.9587 |
-0.149 (-0.48%)
|
39,311 |
| 25 Apr 2023 |
USD |
30.99 |
31.1675 |
30.925 |
31.1075 |
31.1075 |
+0.003 (+0.01%)
|
19,242 |
| 24 Apr 2023 |
USD |
31.055 |
31.1075 |
31.005 |
31.105 |
31.105 |
+0.044 (+0.14%)
|
23,207 |
| 21 Apr 2023 |
USD |
31.03 |
31.13 |
30.9775 |
31.0613 |
31.0613 |
+0.033 (+0.11%)
|
16,555 |
| 20 Apr 2023 |
USD |
31.0125 |
31.065 |
30.8075 |
31.0287 |
31.0287 |
+0.17 (+0.55%)
|
29,174 |
| 19 Apr 2023 |
USD |
30.9575 |
30.9575 |
30.75 |
30.8588 |
30.8588 |
-0.216 (-0.70%)
|
39,687 |
| 18 Apr 2023 |
USD |
31.0275 |
31.1975 |
31.025 |
31.075 |
31.075 |
+0.23 (+0.75%)
|
29,437 |
| 17 Apr 2023 |
USD |
30.9525 |
30.9875 |
30.8425 |
30.845 |
30.845 |
-0.02 (-0.06%)
|
72,821 |
| 14 Apr 2023 |
USD |
31.12 |
31.16 |
30.865 |
30.865 |
30.865 |
-0.207 (-0.67%)
|
42,786 |
| 13 Apr 2023 |
USD |
30.8325 |
31.0725 |
30.7425 |
31.0725 |
31.0725 |
+0.378 (+1.23%)
|
23,069 |
| 12 Apr 2023 |
USD |
30.67 |
30.84 |
30.6175 |
30.695 |
30.695 |
+0.179 (+0.59%)
|
59,455 |
| 11 Apr 2023 |
USD |
30.4725 |
30.645 |
30.4725 |
30.5162 |
30.5162 |
+0.022 (+0.07%)
|
26,420 |
| 6 Apr 2023 |
USD |
30.6075 |
30.66 |
30.4937 |
30.4937 |
30.4937 |
-0.126 (-0.41%)
|
28,416 |
| 5 Apr 2023 |
USD |
30.87 |
30.895 |
30.6125 |
30.62 |
30.62 |
-0.51 (-1.64%)
|
66,951 |
| 4 Apr 2023 |
USD |
31.1725 |
31.225 |
31.07 |
31.13 |
31.13 |
+0.065 (+0.21%)
|
30,443 |
| 3 Apr 2023 |
USD |
30.92 |
31.1825 |
30.865 |
31.065 |
31.065 |
+0.037 (+0.12%)
|
28,293 |
| 31 Mar 2023 |
USD |
30.795 |
31.0275 |
30.61 |
31.0275 |
31.0275 |
+0.341 (+1.11%)
|
72,720 |
| 30 Mar 2023 |
USD |
30.7875 |
30.7875 |
30.575 |
30.6863 |
30.6863 |
+0.203 (+0.66%)
|
16,867 |
| 29 Mar 2023 |
USD |
30.54 |
30.645 |
30.4683 |
30.4838 |
30.4838 |
+0.128 (+0.42%)
|
6,331 |
| 28 Mar 2023 |
USD |
30.41 |
30.4175 |
30.35 |
30.3562 |
30.3562 |
+0.111 (+0.37%)
|
29,198 |
| 27 Mar 2023 |
USD |
30.2325 |
30.31 |
30.1825 |
30.245 |
30.245 |
+0.15 (+0.50%)
|
51,211 |
| 24 Mar 2023 |
USD |
30.43 |
30.43 |
30.0425 |
30.095 |
30.095 |
-0.253 (-0.83%)
|
126,064 |
| 23 Mar 2023 |
USD |
30.2375 |
30.3475 |
30.04 |
30.3475 |
30.3475 |
+0.383 (+1.28%)
|
162,051 |
| 22 Mar 2023 |
USD |
29.9 |
30.0675 |
29.8725 |
29.965 |
29.965 |
+0.066 (+0.22%)
|
16,621 |
| 21 Mar 2023 |
USD |
29.895 |
30.0075 |
29.8675 |
29.8987 |
29.8987 |
+0.069 (+0.23%)
|
4,334 |
| 20 Mar 2023 |
USD |
29.5625 |
29.92 |
29.495 |
29.83 |
29.83 |
+0.304 (+1.03%)
|
21,983 |
| 17 Mar 2023 |
USD |
29.78 |
29.78 |
29.47 |
29.5263 |
29.5263 |
+0.014 (+0.05%)
|
6,780 |
| 16 Mar 2023 |
USD |
29.375 |
29.5125 |
29.25 |
29.5125 |
29.5125 |
+0.509 (+1.75%)
|
24,025 |
