Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Oct 2022 |
USD |
26.7 |
26.7975 |
26.5725 |
26.72 |
26.72 |
-0.207 (-0.77%)
|
21,709 |
| 26 Oct 2022 |
USD |
26.53 |
26.935 |
26.53 |
26.9275 |
26.9275 |
+0.318 (+1.19%)
|
59,392 |
| 25 Oct 2022 |
USD |
26.15 |
26.61 |
26.12 |
26.61 |
26.61 |
+0.608 (+2.34%)
|
10,201 |
| 24 Oct 2022 |
USD |
25.905 |
26.0025 |
25.7125 |
26.0025 |
26.0025 |
-0.025 (-0.10%)
|
7,918 |
| 21 Oct 2022 |
USD |
25.605 |
26.08 |
25.315 |
26.0275 |
26.0275 |
-0.001 (0.0%)
|
36,558 |
| 20 Oct 2022 |
USD |
25.835 |
26.07 |
25.785 |
26.0287 |
26.0287 |
+0.168 (+0.65%)
|
7,518 |
| 19 Oct 2022 |
USD |
26.0125 |
26.045 |
25.8612 |
25.8612 |
25.8612 |
-0.045 (-0.17%)
|
35,103 |
| 18 Oct 2022 |
USD |
26.16 |
26.2375 |
25.8775 |
25.9062 |
25.9062 |
-0.176 (-0.68%)
|
35,150 |
| 17 Oct 2022 |
USD |
25.8625 |
26.1125 |
25.805 |
26.0825 |
26.0825 |
+0.07 (+0.27%)
|
47,596 |
| 14 Oct 2022 |
USD |
26.1225 |
26.26 |
25.96 |
26.0125 |
26.0125 |
+0.033 (+0.13%)
|
31,424 |
| 13 Oct 2022 |
USD |
25.8275 |
26.0575 |
25.41 |
25.98 |
25.98 |
-0.08 (-0.31%)
|
75,802 |
| 12 Oct 2022 |
USD |
26.1625 |
26.2075 |
25.9875 |
26.06 |
26.06 |
-0.234 (-0.89%)
|
35,817 |
| 11 Oct 2022 |
USD |
26.32 |
26.32 |
26.145 |
26.2937 |
26.2937 |
-0.046 (-0.18%)
|
25,615 |
| 10 Oct 2022 |
USD |
26.4175 |
26.4175 |
26.27 |
26.34 |
26.34 |
-0.301 (-1.13%)
|
19,890 |
| 7 Oct 2022 |
USD |
26.9225 |
26.9625 |
26.615 |
26.6412 |
26.6412 |
-0.279 (-1.04%)
|
3,964 |
| 6 Oct 2022 |
USD |
27.08 |
27.15 |
26.8375 |
26.92 |
26.92 |
+0.037 (+0.14%)
|
22,439 |
| 5 Oct 2022 |
USD |
26.995 |
27.1375 |
26.8825 |
26.8825 |
26.8825 |
-0.324 (-1.19%)
|
8,213 |
| 4 Oct 2022 |
USD |
26.9675 |
27.22 |
26.9325 |
27.2063 |
27.2063 |
+0.691 (+2.61%)
|
45,870 |
| 3 Oct 2022 |
USD |
26.08 |
26.5425 |
26.005 |
26.515 |
26.515 |
+0.228 (+0.87%)
|
19,809 |
| 30 Sep 2022 |
USD |
26.0725 |
26.2875 |
26.02 |
26.2875 |
26.2875 |
+0.098 (+0.37%)
|
23,025 |
| 29 Sep 2022 |
USD |
26.1975 |
26.3475 |
26.0325 |
26.19 |
26.19 |
-0.06 (-0.23%)
|
46,287 |
| 28 Sep 2022 |
USD |
25.8775 |
26.3175 |
25.7825 |
26.25 |
26.25 |
+0.122 (+0.47%)
|
35,266 |
| 27 Sep 2022 |
USD |
26.3275 |
26.35 |
26.1275 |
26.1275 |
26.1275 |
-0.155 (-0.59%)
|
6,562 |
| 26 Sep 2022 |
USD |
26.3125 |
26.515 |
26.26 |
26.2825 |
26.2825 |
-0.366 (-1.37%)
|
56,055 |
| 23 Sep 2022 |
USD |
27.1525 |
27.1525 |
26.6487 |
26.6487 |
26.6487 |
-0.468 (-1.72%)
|
18,109 |
| 22 Sep 2022 |
USD |
26.755 |
27.6175 |
26.6975 |
27.1163 |
27.1163 |
-0.064 (-0.23%)
|
28,723 |
| 21 Sep 2022 |
USD |
27.1125 |
27.2 |
27.06 |
27.18 |
27.18 |
-0.113 (-0.41%)
|
48,934 |
| 20 Sep 2022 |
USD |
27.7 |
27.7 |
27.285 |
27.2925 |
27.2925 |
-0.147 (-0.54%)
|
67,654 |
| 16 Sep 2022 |
USD |
27.4675 |
27.5525 |
27.425 |
27.44 |
27.44 |
-0.138 (-0.50%)
|
40,154 |
| 15 Sep 2022 |
USD |
27.54 |
27.6875 |
27.5 |
27.5775 |
27.5775 |
-0.23 (-0.83%)
|
65,089 |
