Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 8 Dec 2022 |
USD |
29.0725 |
29.2875 |
29.015 |
29.19 |
29.19 |
+0.145 (+0.50%)
|
39,283 |
| 7 Dec 2022 |
USD |
29.0775 |
29.165 |
28.9125 |
29.045 |
29.045 |
-0.014 (-0.05%)
|
74,678 |
| 6 Dec 2022 |
USD |
29.14 |
29.265 |
29.04 |
29.0587 |
29.0587 |
-0.177 (-0.61%)
|
11,823 |
| 5 Dec 2022 |
USD |
29.4925 |
29.535 |
29.2362 |
29.2362 |
29.2362 |
-0.315 (-1.07%)
|
23,067 |
| 2 Dec 2022 |
USD |
29.595 |
29.7825 |
29.405 |
29.5512 |
29.5512 |
-0.184 (-0.62%)
|
32,824 |
| 1 Dec 2022 |
USD |
29.77 |
29.875 |
29.64 |
29.735 |
29.735 |
+0.532 (+1.82%)
|
15,769 |
| 30 Nov 2022 |
USD |
29.45 |
29.5325 |
29.07 |
29.2025 |
29.2025 |
-0.147 (-0.50%)
|
37,478 |
| 29 Nov 2022 |
USD |
29.515 |
29.545 |
29.35 |
29.35 |
29.35 |
-0.294 (-0.99%)
|
40,238 |
| 28 Nov 2022 |
USD |
29.71 |
29.77 |
29.625 |
29.6438 |
29.6438 |
-0.077 (-0.26%)
|
15,185 |
| 25 Nov 2022 |
USD |
29.7825 |
29.805 |
29.6125 |
29.7213 |
29.7213 |
-0.149 (-0.50%)
|
7,137 |
| 24 Nov 2022 |
USD |
29.8 |
29.935 |
29.715 |
29.87 |
29.87 |
+0.36 (+1.22%)
|
35,000 |
| 23 Nov 2022 |
USD |
29.2325 |
29.5725 |
29.1825 |
29.51 |
29.51 |
+0.469 (+1.61%)
|
10,093 |
| 22 Nov 2022 |
USD |
28.79 |
29.085 |
28.79 |
29.0413 |
29.0413 |
+0.494 (+1.73%)
|
44,044 |
| 21 Nov 2022 |
USD |
28.6675 |
28.6875 |
28.515 |
28.5475 |
28.5475 |
-0.321 (-1.11%)
|
9,328 |
| 18 Nov 2022 |
USD |
28.7625 |
28.935 |
28.7275 |
28.8687 |
28.8687 |
+0.249 (+0.87%)
|
10,046 |
| 17 Nov 2022 |
USD |
28.9725 |
29.065 |
28.605 |
28.62 |
28.62 |
-0.195 (-0.68%)
|
33,837 |
| 16 Nov 2022 |
USD |
28.92 |
28.945 |
28.78 |
28.815 |
28.815 |
-0.242 (-0.83%)
|
66,125 |
| 15 Nov 2022 |
USD |
28.9375 |
29.245 |
28.8625 |
29.0575 |
29.0575 |
+0.362 (+1.26%)
|
8,688 |
| 14 Nov 2022 |
USD |
28.815 |
28.8625 |
28.615 |
28.695 |
28.695 |
-0.221 (-0.77%)
|
26,713 |
| 11 Nov 2022 |
USD |
28.7 |
29.035 |
28.675 |
28.9163 |
28.9163 |
+0.527 (+1.86%)
|
25,541 |
| 10 Nov 2022 |
USD |
27.185 |
28.3888 |
27.0625 |
28.3888 |
28.3888 |
+1.064 (+3.89%)
|
30,187 |
| 9 Nov 2022 |
USD |
27.5175 |
27.5175 |
27.185 |
27.325 |
27.325 |
-0.307 (-1.11%)
|
17,096 |
| 8 Nov 2022 |
USD |
27.325 |
27.645 |
27.265 |
27.6325 |
27.6325 |
+0.49 (+1.81%)
|
11,189 |
| 7 Nov 2022 |
USD |
26.835 |
27.1975 |
26.835 |
27.1425 |
27.1425 |
+0.31 (+1.16%)
|
58,985 |
| 4 Nov 2022 |
USD |
26.585 |
26.975 |
26.5225 |
26.8325 |
26.8325 |
+0.281 (+1.06%)
|
6,527 |
| 3 Nov 2022 |
USD |
26.5525 |
26.6175 |
26.405 |
26.5512 |
26.5512 |
-0.344 (-1.28%)
|
5,579 |
| 2 Nov 2022 |
USD |
26.9375 |
26.9875 |
26.89 |
26.895 |
26.895 |
+0.23 (+0.86%)
|
43,318 |
| 1 Nov 2022 |
USD |
26.965 |
27.0575 |
26.665 |
26.665 |
26.665 |
+0.142 (+0.54%)
|
6,380 |
| 31 Oct 2022 |
USD |
26.5175 |
26.595 |
26.4675 |
26.5225 |
26.5225 |
-0.054 (-0.20%)
|
15,052 |
| 28 Oct 2022 |
USD |
26.43 |
26.5875 |
26.3 |
26.5763 |
26.5763 |
-0.144 (-0.54%)
|
20,580 |
