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 |
| 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 |
| 22 Jun 2022 |
USD |
27.67 |
27.995 |
27.615 |
27.9713 |
27.9713 |
+0.015 (+0.05%)
|
17,796 |
| 21 Jun 2022 |
USD |
27.975 |
28.115 |
27.8575 |
27.9563 |
27.9563 |
+0.29 (+1.05%)
|
44,021 |
| 20 Jun 2022 |
USD |
27.5875 |
27.6663 |
27.565 |
27.6663 |
27.6663 |
+0.021 (+0.08%)
|
26,016 |
| 17 Jun 2022 |
USD |
27.665 |
27.945 |
27.5275 |
27.645 |
27.645 |
-0.35 (-1.25%)
|
23,896 |
| 16 Jun 2022 |
USD |
28.1 |
28.1 |
27.805 |
27.995 |
27.995 |
-0.427 (-1.50%)
|
63,425 |
| 15 Jun 2022 |
USD |
28.3825 |
28.465 |
28.305 |
28.4225 |
28.4225 |
-0.007 (-0.03%)
|
57,380 |
| 14 Jun 2022 |
USD |
28.7125 |
28.7775 |
28.42 |
28.43 |
28.43 |
-0.249 (-0.87%)
|
128,122 |
| 13 Jun 2022 |
USD |
28.98 |
29.0875 |
28.675 |
28.6788 |
28.6788 |
-0.715 (-2.43%)
|
40,625 |
| 10 Jun 2022 |
USD |
29.9675 |
29.975 |
29.3938 |
29.3938 |
29.3938 |
-0.885 (-2.92%)
|
33,799 |
| 9 Jun 2022 |
USD |
30.36 |
30.52 |
30.2325 |
30.2787 |
30.2787 |
-0.009 (-0.03%)
|
62,907 |
| 8 Jun 2022 |
USD |
30.365 |
30.375 |
30.1725 |
30.2875 |
30.2875 |
-0.168 (-0.55%)
|
52,258 |
| 7 Jun 2022 |
USD |
30.285 |
30.4575 |
30.13 |
30.455 |
30.455 |
+0.075 (+0.25%)
|
9,121 |
| 6 Jun 2022 |
USD |
30.6825 |
30.6825 |
30.38 |
30.38 |
30.38 |
-0.28 (-0.91%)
|
26,690 |
| 1 Jun 2022 |
USD |
30.9125 |
31.17 |
30.6225 |
30.66 |
30.66 |
+0.105 (+0.34%)
|
12,483 |
| 31 May 2022 |
USD |
30.7625 |
30.925 |
30.465 |
30.555 |
30.555 |
-0.485 (-1.56%)
|
24,851 |
| 30 May 2022 |
USD |
31.1325 |
31.175 |
30.9925 |
31.04 |
31.04 |
+0.095 (+0.31%)
|
9,333 |
| 27 May 2022 |
USD |
30.645 |
30.945 |
30.6275 |
30.945 |
30.945 |
+0.247 (+0.81%)
|
18,551 |
| 26 May 2022 |
USD |
30.46 |
30.7275 |
30.46 |
30.6975 |
30.6975 |
+0.172 (+0.57%)
|
12,506 |
| 25 May 2022 |
USD |
30.4525 |
30.525 |
30.2775 |
30.525 |
30.525 |
+0.152 (+0.50%)
|
6,454 |
| 24 May 2022 |
USD |
30.335 |
30.515 |
30.3125 |
30.3725 |
30.3725 |
-0.23 (-0.75%)
|
50,849 |
| 23 May 2022 |
USD |
30.6 |
30.61 |
30.3975 |
30.6025 |
30.6025 |
+0.351 (+1.16%)
|
40,932 |
| 20 May 2022 |
USD |
30.215 |
30.475 |
30.17 |
30.2512 |
30.2512 |
+0.302 (+1.01%)
|
57,436 |
| 19 May 2022 |
USD |
29.655 |
29.9525 |
29.575 |
29.9488 |
29.9488 |
+0.061 (+0.21%)
|
82,310 |
| 18 May 2022 |
USD |
30.0425 |
30.105 |
29.8875 |
29.8875 |
29.8875 |
-0.015 (-0.05%)
|
8,898 |
| 17 May 2022 |
USD |
29.835 |
29.955 |
29.7475 |
29.9025 |
29.9025 |
+0.175 (+0.59%)
|
16,228 |
| 16 May 2022 |
USD |
29.7575 |
29.83 |
29.6775 |
29.7275 |
29.7275 |
-0.138 (-0.46%)
|
89,657 |
| 13 May 2022 |
USD |
29.7775 |
29.925 |
29.73 |
29.865 |
29.865 |
+0.445 (+1.51%)
|
65,070 |
| 12 May 2022 |
USD |
29.1075 |
29.4225 |
29.04 |
29.42 |
29.42 |
+0.054 (+0.18%)
|
15,482 |
