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 |
| 11 May 2022 |
USD |
29.24 |
29.49 |
28.935 |
29.3663 |
29.3663 |
+0.074 (+0.25%)
|
72,171 |
| 10 May 2022 |
USD |
29.495 |
29.6025 |
29.245 |
29.2925 |
29.2925 |
-0.113 (-0.38%)
|
60,107 |
| 9 May 2022 |
USD |
29.565 |
29.64 |
29.3625 |
29.405 |
29.405 |
-0.662 (-2.20%)
|
30,009 |
| 6 May 2022 |
USD |
30.235 |
30.255 |
29.9 |
30.0675 |
30.0675 |
+0.105 (+0.35%)
|
187,315 |
| 5 May 2022 |
USD |
30.71 |
30.72 |
29.9625 |
29.9625 |
29.9625 |
-0.109 (-0.36%)
|
20,157 |
| 4 May 2022 |
USD |
30.33 |
30.33 |
30.05 |
30.0712 |
30.0712 |
-0.178 (-0.59%)
|
32,611 |
| 3 May 2022 |
USD |
30.1475 |
30.345 |
30.0525 |
30.2488 |
30.2488 |
-0.294 (-0.96%)
|
70,959 |
| 29 Apr 2022 |
USD |
30.605 |
30.6675 |
30.4925 |
30.5425 |
30.5425 |
+0.417 (+1.39%)
|
52,947 |
| 28 Apr 2022 |
USD |
29.9 |
30.285 |
29.9 |
30.125 |
30.125 |
+0.24 (+0.80%)
|
77,019 |
| 27 Apr 2022 |
USD |
29.9325 |
30.13 |
29.8125 |
29.885 |
29.885 |
-0.043 (-0.14%)
|
110,464 |
| 26 Apr 2022 |
USD |
30.21 |
30.2425 |
29.9275 |
29.9275 |
29.9275 |
-0.128 (-0.42%)
|
85,453 |
| 25 Apr 2022 |
USD |
30.035 |
30.21 |
29.9175 |
30.055 |
30.055 |
-0.294 (-0.97%)
|
112,156 |
| 22 Apr 2022 |
USD |
30.635 |
30.685 |
30.325 |
30.3487 |
30.3487 |
-0.546 (-1.77%)
|
35,014 |
| 21 Apr 2022 |
USD |
30.945 |
31.1475 |
30.895 |
30.895 |
30.895 |
+0.051 (+0.17%)
|
60,806 |
| 20 Apr 2022 |
USD |
30.67 |
30.9275 |
30.59 |
30.8438 |
30.8438 |
+0.381 (+1.25%)
|
28,490 |
| 19 Apr 2022 |
USD |
30.5 |
30.5 |
30.255 |
30.4625 |
30.4625 |
-0.61 (-1.96%)
|
62,386 |
| 14 Apr 2022 |
USD |
31.2525 |
31.2675 |
31.0475 |
31.0725 |
31.0725 |
+0.12 (+0.39%)
|
17,682 |
| 13 Apr 2022 |
USD |
30.785 |
30.9525 |
30.6925 |
30.9525 |
30.9525 |
+0.145 (+0.47%)
|
48,613 |
| 12 Apr 2022 |
USD |
30.5075 |
30.885 |
30.4175 |
30.8075 |
30.8075 |
-0.216 (-0.70%)
|
92,799 |
| 11 Apr 2022 |
USD |
31 |
31.17 |
30.995 |
31.0237 |
31.0237 |
-0.481 (-1.53%)
|
66,728 |
| 8 Apr 2022 |
USD |
31.6175 |
31.6225 |
31.375 |
31.505 |
31.505 |
+0.075 (+0.24%)
|
276,883 |
| 7 Apr 2022 |
USD |
31.5125 |
31.6825 |
31.4025 |
31.43 |
31.43 |
-0.24 (-0.76%)
|
79,278 |
| 6 Apr 2022 |
USD |
31.8875 |
31.95 |
31.5875 |
31.67 |
31.67 |
-0.606 (-1.88%)
|
100,774 |
| 5 Apr 2022 |
USD |
32.7175 |
32.75 |
32.2675 |
32.2762 |
32.2762 |
-0.787 (-2.38%)
|
26,398 |
| 4 Apr 2022 |
USD |
32.8 |
33.0637 |
32.74 |
33.0637 |
33.0637 |
+0.396 (+1.21%)
|
107,397 |
| 1 Apr 2022 |
USD |
32.7875 |
32.8075 |
32.5925 |
32.6675 |
32.6675 |
-0.273 (-0.83%)
|
10,564 |
| 31 Mar 2022 |
USD |
32.91 |
32.9925 |
32.7775 |
32.94 |
32.94 |
-0.2 (-0.60%)
|
67,018 |
| 30 Mar 2022 |
USD |
33.16 |
33.29 |
33.015 |
33.14 |
33.14 |
-0.147 (-0.44%)
|
144,902 |
| 29 Mar 2022 |
USD |
32.7725 |
33.4325 |
32.6975 |
33.2875 |
33.2875 |
+0.619 (+1.89%)
|
95,624 |
| 28 Mar 2022 |
USD |
32.5075 |
32.71 |
32.5075 |
32.6688 |
32.6688 |
-0.445 (-1.34%)
|
34,279 |
