Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Mar 2023 |
USD |
30.35 |
30.41 |
30.235 |
30.365 |
30.365 |
+0.196 (+0.65%)
|
23,223 |
| 3 Mar 2023 |
USD |
29.975 |
30.1687 |
29.935 |
30.1687 |
30.1687 |
+0.624 (+2.11%)
|
15,720 |
| 2 Mar 2023 |
USD |
29.4725 |
29.615 |
29.4375 |
29.545 |
29.545 |
-0.105 (-0.35%)
|
59,622 |
| 1 Mar 2023 |
USD |
29.7075 |
29.84 |
29.6175 |
29.65 |
29.65 |
+0.015 (+0.05%)
|
25,345 |
| 28 Feb 2023 |
USD |
29.6475 |
29.6625 |
29.52 |
29.635 |
29.635 |
-0.035 (-0.12%)
|
126,903 |
| 27 Feb 2023 |
USD |
29.6575 |
29.77 |
29.625 |
29.67 |
29.67 |
+0.251 (+0.85%)
|
34,881 |
| 24 Feb 2023 |
USD |
29.8275 |
29.9425 |
29.3825 |
29.4187 |
29.4187 |
-0.256 (-0.86%)
|
38,245 |
| 23 Feb 2023 |
USD |
29.7175 |
29.7725 |
29.62 |
29.675 |
29.675 |
+0.034 (+0.11%)
|
5,424 |
| 22 Feb 2023 |
USD |
29.64 |
29.7475 |
29.5475 |
29.6412 |
29.6412 |
-0.231 (-0.77%)
|
31,138 |
| 21 Feb 2023 |
USD |
30.005 |
30.03 |
29.8725 |
29.8725 |
29.8725 |
-0.278 (-0.92%)
|
125,569 |
| 20 Feb 2023 |
USD |
30.2 |
30.3275 |
30.1325 |
30.15 |
30.15 |
+0.135 (+0.45%)
|
5,321 |
| 17 Feb 2023 |
USD |
29.9025 |
30.0525 |
29.87 |
30.015 |
30.015 |
-0.15 (-0.50%)
|
6,083 |
| 16 Feb 2023 |
USD |
30.2475 |
30.3175 |
29.985 |
30.165 |
30.165 |
+0.08 (+0.27%)
|
72,152 |
| 15 Feb 2023 |
USD |
30.1925 |
30.265 |
30.0525 |
30.085 |
30.085 |
-0.285 (-0.94%)
|
69,558 |
| 14 Feb 2023 |
USD |
30.6425 |
30.6625 |
30.37 |
30.37 |
30.37 |
-0.113 (-0.37%)
|
22,003 |
| 13 Feb 2023 |
USD |
30.4 |
30.4875 |
30.305 |
30.4825 |
30.4825 |
-0.105 (-0.34%)
|
63,953 |
| 10 Feb 2023 |
USD |
30.725 |
30.825 |
30.5825 |
30.5875 |
30.5875 |
-0.117 (-0.38%)
|
61,323 |
| 9 Feb 2023 |
USD |
30.6675 |
30.8475 |
30.6675 |
30.705 |
30.705 |
+0.282 (+0.93%)
|
24,096 |
| 8 Feb 2023 |
USD |
30.7075 |
30.7225 |
30.4225 |
30.4225 |
30.4225 |
-0.003 (-0.01%)
|
21,257 |
| 7 Feb 2023 |
USD |
30.3675 |
30.4625 |
30.27 |
30.425 |
30.425 |
+0.16 (+0.53%)
|
29,848 |
| 6 Feb 2023 |
USD |
30.425 |
30.4325 |
30.13 |
30.265 |
30.265 |
-0.415 (-1.35%)
|
37,000 |
| 3 Feb 2023 |
USD |
31 |
31.0925 |
30.5375 |
30.68 |
30.68 |
-0.35 (-1.13%)
|
81,362 |
| 2 Feb 2023 |
USD |
30.78 |
31.125 |
30.78 |
31.03 |
31.03 |
+0.207 (+0.67%)
|
14,651 |
| 1 Feb 2023 |
USD |
30.7925 |
30.8225 |
30.5325 |
30.8225 |
30.8225 |
-0.005 (-0.02%)
|
71,080 |
| 31 Jan 2023 |
USD |
30.8425 |
30.8425 |
30.5725 |
30.8275 |
30.8275 |
-0.141 (-0.46%)
|
54,809 |
| 30 Jan 2023 |
USD |
30.9275 |
31.05 |
30.8675 |
30.9688 |
30.9688 |
-0.009 (-0.03%)
|
48,744 |
| 27 Jan 2023 |
USD |
30.9175 |
31.0225 |
30.88 |
30.9775 |
30.9775 |
+0.198 (+0.64%)
|
35,637 |
| 26 Jan 2023 |
USD |
30.97 |
31.03 |
30.7275 |
30.78 |
30.78 |
-0.051 (-0.17%)
|
20,326 |
| 25 Jan 2023 |
USD |
30.75 |
30.8313 |
30.74 |
30.8313 |
30.8313 |
+0.144 (+0.47%)
|
8,016 |
| 24 Jan 2023 |
USD |
30.7025 |
30.7025 |
30.4725 |
30.6875 |
30.6875 |
+0.233 (+0.76%)
|
50,393 |
