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 |
| 3 Aug 2022 |
USD |
29.54 |
29.64 |
29.365 |
29.47 |
29.47 |
-0.486 (-1.62%)
|
49,398 |
| 2 Aug 2022 |
USD |
29.92 |
30.0625 |
29.8975 |
29.9563 |
29.9563 |
-0.334 (-1.10%)
|
25,752 |
| 1 Aug 2022 |
USD |
30.06 |
30.34 |
30.06 |
30.29 |
30.29 |
+0.657 (+2.22%)
|
35,435 |
| 29 Jul 2022 |
USD |
29.755 |
29.8175 |
29.435 |
29.6325 |
29.6325 |
+0.177 (+0.60%)
|
28,696 |
| 28 Jul 2022 |
USD |
29.32 |
29.465 |
29.215 |
29.455 |
29.455 |
+0.379 (+1.30%)
|
15,764 |
| 27 Jul 2022 |
USD |
29 |
29.1075 |
29 |
29.0763 |
29.0763 |
+0.206 (+0.71%)
|
9,779 |
| 26 Jul 2022 |
USD |
28.9825 |
29 |
28.87 |
28.87 |
28.87 |
-0.201 (-0.69%)
|
8,822 |
| 25 Jul 2022 |
USD |
29.025 |
29.17 |
29.0025 |
29.0712 |
29.0712 |
-0.065 (-0.22%)
|
8,029 |
| 22 Jul 2022 |
USD |
28.9875 |
29.31 |
28.9325 |
29.1363 |
29.1363 |
+0.37 (+1.29%)
|
5,621 |
| 21 Jul 2022 |
USD |
28.72 |
28.7975 |
28.57 |
28.7662 |
28.7662 |
+0.121 (+0.42%)
|
20,567 |
| 20 Jul 2022 |
USD |
28.8075 |
28.8075 |
28.54 |
28.645 |
28.645 |
+0.203 (+0.71%)
|
59,229 |
| 19 Jul 2022 |
USD |
28.2325 |
28.4425 |
28.1375 |
28.4425 |
28.4425 |
+0.186 (+0.66%)
|
103,568 |
| 18 Jul 2022 |
USD |
28.325 |
28.37 |
28.2475 |
28.2563 |
28.2563 |
+0.234 (+0.83%)
|
23,043 |
| 15 Jul 2022 |
USD |
27.74 |
28.055 |
27.74 |
28.0225 |
28.0225 |
+0.451 (+1.64%)
|
37,790 |
| 14 Jul 2022 |
USD |
27.735 |
27.7625 |
27.4325 |
27.5712 |
27.5712 |
-0.396 (-1.42%)
|
25,966 |
| 13 Jul 2022 |
USD |
28.0525 |
28.12 |
27.7125 |
27.9675 |
27.9675 |
-0.307 (-1.09%)
|
102,948 |
| 12 Jul 2022 |
USD |
27.935 |
28.275 |
27.935 |
28.275 |
28.275 |
+0.004 (+0.01%)
|
5,881 |
| 11 Jul 2022 |
USD |
28.4325 |
28.5025 |
28.2712 |
28.2712 |
28.2712 |
-0.319 (-1.12%)
|
5,632 |
| 8 Jul 2022 |
USD |
28.4475 |
28.6075 |
28.2825 |
28.59 |
28.59 |
+0.242 (+0.86%)
|
11,602 |
| 7 Jul 2022 |
USD |
28.23 |
28.4275 |
28.2025 |
28.3475 |
28.3475 |
+0.436 (+1.56%)
|
27,883 |
| 6 Jul 2022 |
USD |
27.87 |
28.065 |
27.8625 |
27.9112 |
27.9112 |
+0.192 (+0.69%)
|
54,798 |
| 5 Jul 2022 |
USD |
28.0475 |
28.0875 |
27.715 |
27.7188 |
27.7188 |
-0.399 (-1.42%)
|
107,771 |
| 4 Jul 2022 |
USD |
28.145 |
28.23 |
28.1175 |
28.1175 |
28.1175 |
+0.06 (+0.21%)
|
2,600 |
| 1 Jul 2022 |
USD |
27.7825 |
28.0575 |
27.745 |
28.0575 |
28.0575 |
+0.058 (+0.21%)
|
29,648 |
| 30 Jun 2022 |
USD |
27.86 |
28.015 |
27.7275 |
28 |
28 |
-0.179 (-0.63%)
|
51,575 |
| 29 Jun 2022 |
USD |
28.165 |
28.2675 |
28.095 |
28.1788 |
28.1788 |
-0.31 (-1.09%)
|
15,479 |
| 28 Jun 2022 |
USD |
28.7075 |
28.7675 |
28.4887 |
28.4887 |
28.4887 |
+0.079 (+0.28%)
|
44,350 |
| 27 Jun 2022 |
USD |
28.375 |
28.5575 |
28.325 |
28.41 |
28.41 |
-0.01 (-0.04%)
|
2,701 |
| 24 Jun 2022 |
USD |
28.195 |
28.4425 |
28.1675 |
28.42 |
28.42 |
+0.412 (+1.47%)
|
15,837 |
| 23 Jun 2022 |
USD |
27.725 |
28.08 |
27.725 |
28.0075 |
28.0075 |
+0.036 (+0.13%)
|
5,170 |
