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 Jun 2023 |
USD |
32.875 |
33.0425 |
32.785 |
33.0325 |
33.0325 |
+0.51 (+1.57%)
|
30,595 |
| 5 Jun 2023 |
USD |
32.5475 |
32.8075 |
32.5225 |
32.5225 |
32.5225 |
-0.04 (-0.12%)
|
38,033 |
| 2 Jun 2023 |
USD |
32.36 |
32.625 |
32.3025 |
32.5625 |
32.5625 |
+0.675 (+2.12%)
|
67,975 |
| 1 Jun 2023 |
USD |
31.62 |
31.8875 |
31.555 |
31.8875 |
31.8875 |
+0.818 (+2.63%)
|
78,792 |
| 31 May 2023 |
USD |
31.2675 |
31.3375 |
31.07 |
31.07 |
31.07 |
-0.398 (-1.26%)
|
27,790 |
| 30 May 2023 |
USD |
31.55 |
31.6475 |
31.4675 |
31.4675 |
31.4675 |
-0.228 (-0.72%)
|
16,185 |
| 26 May 2023 |
USD |
31.535 |
31.7775 |
31.4975 |
31.695 |
31.695 |
+0.113 (+0.36%)
|
16,160 |
| 25 May 2023 |
USD |
31.535 |
31.675 |
31.46 |
31.5825 |
31.5825 |
+0.065 (+0.21%)
|
37,800 |
| 24 May 2023 |
USD |
31.725 |
31.735 |
31.4776 |
31.5175 |
31.5175 |
-0.376 (-1.18%)
|
24,759 |
| 23 May 2023 |
USD |
31.885 |
31.9075 |
31.69 |
31.8938 |
31.8938 |
-0.356 (-1.10%)
|
101,589 |
| 22 May 2023 |
USD |
32.25 |
32.31 |
32.2025 |
32.25 |
32.25 |
+0.159 (+0.49%)
|
82,813 |
| 19 May 2023 |
USD |
32.125 |
32.145 |
32.0125 |
32.0913 |
32.0913 |
+0.049 (+0.15%)
|
71,055 |
| 18 May 2023 |
USD |
32.1375 |
32.34 |
32.015 |
32.0425 |
32.0425 |
-0.013 (-0.04%)
|
20,974 |
| 17 May 2023 |
USD |
31.88 |
32.0875 |
31.86 |
32.055 |
32.055 |
+0.06 (+0.19%)
|
55,520 |
| 16 May 2023 |
USD |
32.0825 |
32.1475 |
31.975 |
31.995 |
31.995 |
+0.045 (+0.14%)
|
16,125 |
| 15 May 2023 |
USD |
31.9075 |
31.95 |
31.84 |
31.95 |
31.95 |
+0.152 (+0.48%)
|
26,952 |
| 12 May 2023 |
USD |
31.7975 |
31.9825 |
31.7975 |
31.7975 |
31.7975 |
+0.207 (+0.66%)
|
12,211 |
| 11 May 2023 |
USD |
31.635 |
31.7425 |
31.56 |
31.59 |
31.59 |
+0.048 (+0.15%)
|
4,501 |
| 10 May 2023 |
USD |
31.5425 |
31.7375 |
31.4175 |
31.5425 |
31.5425 |
-0.165 (-0.52%)
|
41,840 |
| 9 May 2023 |
USD |
31.78 |
31.78 |
31.615 |
31.7075 |
31.7075 |
+0.347 (+1.11%)
|
56,974 |
| 5 May 2023 |
USD |
31.28 |
31.3975 |
31.1675 |
31.36 |
31.36 |
+0.29 (+0.93%)
|
36,952 |
| 4 May 2023 |
USD |
31.0025 |
31.12 |
30.965 |
31.07 |
31.07 |
+0.048 (+0.15%)
|
176,895 |
| 3 May 2023 |
USD |
30.93 |
31.055 |
30.9275 |
31.0225 |
31.0225 |
+0.385 (+1.26%)
|
64,582 |
| 2 May 2023 |
USD |
30.995 |
30.995 |
30.625 |
30.6375 |
30.6375 |
-0.328 (-1.06%)
|
170,381 |
| 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 |
