Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Jan 2023 |
USD |
30.3375 |
30.4775 |
30.2425 |
30.455 |
30.455 |
+0.087 (+0.29%)
|
27,777 |
| 20 Jan 2023 |
USD |
30.315 |
30.3675 |
30.14 |
30.3675 |
30.3675 |
+0.264 (+0.88%)
|
42,487 |
| 19 Jan 2023 |
USD |
30.28 |
30.3 |
30.03 |
30.1038 |
30.1038 |
-0.201 (-0.66%)
|
13,987 |
| 18 Jan 2023 |
USD |
30.04 |
30.6225 |
30.04 |
30.305 |
30.305 |
+0.152 (+0.51%)
|
34,705 |
| 17 Jan 2023 |
USD |
29.9725 |
30.225 |
29.8975 |
30.1525 |
30.1525 |
+0.343 (+1.15%)
|
16,153 |
| 16 Jan 2023 |
USD |
29.8125 |
29.8325 |
29.725 |
29.81 |
29.81 |
-0.022 (-0.08%)
|
17,740 |
| 13 Jan 2023 |
USD |
29.98 |
29.9925 |
29.6275 |
29.8325 |
29.8325 |
+0.161 (+0.54%)
|
22,098 |
| 12 Jan 2023 |
USD |
29.33 |
29.715 |
29.285 |
29.6713 |
29.6713 |
+0.6 (+2.06%)
|
13,509 |
| 11 Jan 2023 |
USD |
29.05 |
29.1175 |
29.005 |
29.0712 |
29.0712 |
+0.241 (+0.84%)
|
12,608 |
| 10 Jan 2023 |
USD |
28.93 |
28.9425 |
28.7375 |
28.83 |
28.83 |
-0.41 (-1.40%)
|
12,494 |
| 9 Jan 2023 |
USD |
28.965 |
29.24 |
28.9 |
29.24 |
29.24 |
+0.505 (+1.76%)
|
20,678 |
| 6 Jan 2023 |
USD |
28.2775 |
28.7925 |
28.2025 |
28.735 |
28.735 |
+0.54 (+1.92%)
|
13,500 |
| 5 Jan 2023 |
USD |
28.4375 |
28.5475 |
28.1525 |
28.195 |
28.195 |
-0.589 (-2.05%)
|
16,231 |
| 4 Jan 2023 |
USD |
29.0325 |
29.0575 |
28.7838 |
28.7838 |
28.7838 |
-0.246 (-0.85%)
|
6,530 |
| 3 Jan 2023 |
USD |
29.2675 |
29.29 |
29 |
29.03 |
29.03 |
+0.114 (+0.39%)
|
40,031 |
| 30 Dec 2022 |
USD |
28.96 |
28.96 |
28.9025 |
28.9163 |
28.9163 |
-0.116 (-0.40%)
|
120,389 |
| 29 Dec 2022 |
USD |
28.6875 |
29.0425 |
28.6875 |
29.0325 |
29.0325 |
+0.362 (+1.26%)
|
1,823 |
| 28 Dec 2022 |
USD |
28.76 |
29.035 |
28.67 |
28.67 |
28.67 |
-0.309 (-1.07%)
|
20,072 |
| 23 Dec 2022 |
USD |
29.0625 |
29.065 |
28.92 |
28.9788 |
28.9788 |
+0.086 (+0.30%)
|
16,125 |
| 22 Dec 2022 |
USD |
29.275 |
29.275 |
28.8925 |
28.8925 |
28.8925 |
-0.225 (-0.77%)
|
6,159 |
| 21 Dec 2022 |
USD |
29.125 |
29.185 |
29.0125 |
29.1175 |
29.1175 |
-0.062 (-0.21%)
|
50,315 |
| 20 Dec 2022 |
USD |
29.1325 |
29.3025 |
29.07 |
29.18 |
29.18 |
+0.43 (+1.50%)
|
49,345 |
| 19 Dec 2022 |
USD |
28.9725 |
29.0725 |
28.7175 |
28.75 |
28.75 |
-0.006 (-0.02%)
|
68,086 |
| 16 Dec 2022 |
USD |
28.8475 |
28.8775 |
28.645 |
28.7563 |
28.7563 |
-0.066 (-0.23%)
|
19,902 |
| 15 Dec 2022 |
USD |
29.3025 |
29.3025 |
28.795 |
28.8225 |
28.8225 |
-1.16 (-3.87%)
|
138,335 |
| 14 Dec 2022 |
USD |
29.8225 |
30.02 |
29.82 |
29.9825 |
29.9825 |
+0.037 (+0.13%)
|
77,927 |
| 13 Dec 2022 |
USD |
29.445 |
30.12 |
29.255 |
29.945 |
29.945 |
+0.685 (+2.34%)
|
45,807 |
| 12 Dec 2022 |
USD |
29.29 |
29.3375 |
29.2152 |
29.26 |
29.26 |
-0.258 (-0.87%)
|
161,595 |
| 9 Dec 2022 |
USD |
29.405 |
29.5675 |
29.385 |
29.5175 |
29.5175 |
+0.328 (+1.12%)
|
59,656 |
| 8 Dec 2022 |
USD |
29.0725 |
29.2875 |
29.015 |
29.19 |
29.19 |
+0.145 (+0.50%)
|
39,283 |
