Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Sep 2022 |
USD |
27.54 |
27.6875 |
27.5 |
27.5775 |
27.5775 |
-0.23 (-0.83%)
|
65,089 |
| 14 Sep 2022 |
USD |
27.6475 |
27.825 |
27.6 |
27.8075 |
27.8075 |
+0.185 (+0.67%)
|
23,917 |
| 13 Sep 2022 |
USD |
28.375 |
28.565 |
27.5875 |
27.6225 |
27.6225 |
-0.75 (-2.64%)
|
8,295 |
| 12 Sep 2022 |
USD |
28.1775 |
28.375 |
28.1775 |
28.3725 |
28.3725 |
+0.228 (+0.81%)
|
12,900 |
| 9 Sep 2022 |
USD |
28.1175 |
28.305 |
28.035 |
28.145 |
28.145 |
+0.41 (+1.48%)
|
5,245 |
| 8 Sep 2022 |
USD |
27.7075 |
27.7375 |
27.455 |
27.735 |
27.735 |
+0.545 (+2.00%)
|
54,516 |
| 7 Sep 2022 |
USD |
27.19 |
27.235 |
27 |
27.19 |
27.19 |
-0.307 (-1.12%)
|
31,864 |
| 6 Sep 2022 |
USD |
27.815 |
27.83 |
27.4225 |
27.4975 |
27.4975 |
-0.509 (-1.82%)
|
20,107 |
| 5 Sep 2022 |
USD |
28.0225 |
28.0225 |
27.945 |
28.0063 |
28.0063 |
-0.245 (-0.87%)
|
13,339 |
| 2 Sep 2022 |
USD |
28.015 |
28.2575 |
27.975 |
28.2512 |
28.2512 |
+0.201 (+0.72%)
|
62,211 |
| 1 Sep 2022 |
USD |
28.265 |
28.3 |
28 |
28.05 |
28.05 |
-0.613 (-2.14%)
|
37,337 |
| 31 Aug 2022 |
USD |
28.8475 |
28.8475 |
28.605 |
28.6625 |
28.6625 |
-0.105 (-0.36%)
|
18,818 |
| 30 Aug 2022 |
USD |
28.96 |
29.1425 |
28.5925 |
28.7675 |
28.7675 |
-0.36 (-1.24%)
|
62,246 |
| 26 Aug 2022 |
USD |
29.45 |
29.5925 |
29.1275 |
29.1275 |
29.1275 |
-0.364 (-1.23%)
|
54,075 |
| 25 Aug 2022 |
USD |
29.68 |
29.68 |
29.355 |
29.4913 |
29.4913 |
+0.083 (+0.28%)
|
16,561 |
| 24 Aug 2022 |
USD |
29.3025 |
29.445 |
29.2525 |
29.4088 |
29.4088 |
-0.044 (-0.15%)
|
10,480 |
| 23 Aug 2022 |
USD |
29.2775 |
29.5725 |
29.18 |
29.4525 |
29.4525 |
+0.163 (+0.55%)
|
33,082 |
| 22 Aug 2022 |
USD |
29.615 |
29.6775 |
29.265 |
29.29 |
29.29 |
-0.228 (-0.77%)
|
55,988 |
| 19 Aug 2022 |
USD |
29.7125 |
29.735 |
29.5 |
29.5175 |
29.5175 |
-0.608 (-2.02%)
|
28,850 |
| 18 Aug 2022 |
USD |
29.9625 |
30.225 |
29.9325 |
30.125 |
30.125 |
+0.12 (+0.40%)
|
21,446 |
| 17 Aug 2022 |
USD |
30.45 |
30.45 |
29.9875 |
30.005 |
30.005 |
-0.18 (-0.60%)
|
22,095 |
| 16 Aug 2022 |
USD |
30.22 |
30.27 |
30.055 |
30.185 |
30.185 |
-0.155 (-0.51%)
|
12,649 |
| 15 Aug 2022 |
USD |
30.3725 |
30.415 |
30.225 |
30.34 |
30.34 |
+0.225 (+0.75%)
|
11,630 |
| 12 Aug 2022 |
USD |
30.23 |
30.2525 |
30.1 |
30.115 |
30.115 |
+0.133 (+0.44%)
|
10,819 |
| 11 Aug 2022 |
USD |
30.03 |
30.1675 |
29.9025 |
29.9825 |
29.9825 |
+0.035 (+0.12%)
|
55,354 |
| 10 Aug 2022 |
USD |
29.17 |
30.0125 |
29.13 |
29.9475 |
29.9475 |
+0.769 (+2.63%)
|
51,808 |
| 9 Aug 2022 |
USD |
29.25 |
29.25 |
29.145 |
29.1788 |
29.1788 |
-0.401 (-1.36%)
|
31,645 |
| 8 Aug 2022 |
USD |
29.36 |
29.685 |
29.36 |
29.58 |
29.58 |
+0.371 (+1.27%)
|
26,088 |
| 5 Aug 2022 |
USD |
29.8575 |
29.8575 |
29.2087 |
29.2087 |
29.2087 |
-0.314 (-1.06%)
|
33,997 |
| 4 Aug 2022 |
USD |
29.37 |
29.5625 |
29.315 |
29.5225 |
29.5225 |
+0.052 (+0.18%)
|
17,664 |
