Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Mar 2024 |
USD |
36.4625 |
36.515 |
36.355 |
36.4525 |
36.4525 |
-0.255 (-0.69%)
|
10,124 |
| 12 Mar 2024 |
USD |
36.545 |
36.825 |
36.48 |
36.7075 |
36.7075 |
+0.084 (+0.23%)
|
66,447 |
| 11 Mar 2024 |
USD |
36.8525 |
36.87 |
36.5775 |
36.6238 |
36.6238 |
-0.868 (-2.31%)
|
31,435 |
| 8 Mar 2024 |
USD |
37.5275 |
37.67 |
37.405 |
37.4913 |
37.4913 |
+0.029 (+0.08%)
|
17,473 |
| 7 Mar 2024 |
USD |
37.2275 |
37.4725 |
37.16 |
37.4625 |
37.4625 |
-0.022 (-0.06%)
|
15,601 |
| 6 Mar 2024 |
USD |
37.21 |
37.5 |
37.21 |
37.485 |
37.485 |
+0.552 (+1.50%)
|
30,130 |
| 5 Mar 2024 |
USD |
36.9725 |
37.1425 |
36.9325 |
36.9325 |
36.9325 |
+0.275 (+0.75%)
|
31,611 |
| 4 Mar 2024 |
USD |
36.8125 |
36.84 |
36.61 |
36.6575 |
36.6575 |
-0.177 (-0.48%)
|
76,573 |
| 1 Mar 2024 |
USD |
36.8125 |
36.8875 |
36.655 |
36.835 |
36.835 |
+0.588 (+1.62%)
|
17,448 |
| 29 Feb 2024 |
USD |
36.425 |
36.4475 |
36.165 |
36.2475 |
36.2475 |
+0.098 (+0.27%)
|
38,461 |
| 28 Feb 2024 |
USD |
36.095 |
36.19 |
35.95 |
36.15 |
36.15 |
-0.217 (-0.60%)
|
67,324 |
| 27 Feb 2024 |
USD |
36.315 |
36.4275 |
36.1825 |
36.3675 |
36.3675 |
+0.048 (+0.13%)
|
14,140 |
| 26 Feb 2024 |
USD |
36.28 |
36.3925 |
36.24 |
36.32 |
36.32 |
+0.025 (+0.07%)
|
20,902 |
| 23 Feb 2024 |
USD |
36.125 |
36.3425 |
36.04 |
36.295 |
36.295 |
+0.172 (+0.48%)
|
43,589 |
| 22 Feb 2024 |
USD |
36.075 |
36.3025 |
36.075 |
36.1225 |
36.1225 |
+0.421 (+1.18%)
|
16,640 |
| 21 Feb 2024 |
USD |
35.8725 |
35.8725 |
35.64 |
35.7013 |
35.7013 |
+0.061 (+0.17%)
|
49,158 |
| 20 Feb 2024 |
USD |
35.735 |
35.81 |
35.635 |
35.64 |
35.64 |
-0.26 (-0.72%)
|
257,456 |
| 19 Feb 2024 |
USD |
35.845 |
35.96 |
35.8375 |
35.9 |
35.9 |
+0.273 (+0.76%)
|
12,104 |
| 16 Feb 2024 |
USD |
35.665 |
35.7375 |
35.4775 |
35.6275 |
35.6275 |
+0.237 (+0.67%)
|
23,457 |
| 15 Feb 2024 |
USD |
35.1975 |
35.5225 |
35.1975 |
35.39 |
35.39 |
+0.275 (+0.78%)
|
36,753 |
| 14 Feb 2024 |
USD |
35.07 |
35.175 |
35.0675 |
35.115 |
35.115 |
-0.168 (-0.47%)
|
28,171 |
| 13 Feb 2024 |
USD |
35.745 |
35.745 |
35.225 |
35.2825 |
35.2825 |
+0.037 (+0.11%)
|
14,545 |
| 12 Feb 2024 |
USD |
35.1525 |
35.245 |
35.0975 |
35.245 |
35.245 |
+0.343 (+0.98%)
|
9,293 |
| 9 Feb 2024 |
USD |
34.8725 |
34.9925 |
34.8725 |
34.9025 |
34.9025 |
+0.179 (+0.51%)
|
31,457 |
| 8 Feb 2024 |
USD |
35.06 |
35.1 |
34.7238 |
34.7238 |
34.7238 |
-0.312 (-0.89%)
|
34,838 |
| 7 Feb 2024 |
USD |
35.0275 |
35.0975 |
34.95 |
35.0363 |
35.0363 |
+0.17 (+0.49%)
|
10,232 |
| 6 Feb 2024 |
USD |
34.7475 |
34.8663 |
34.64 |
34.8663 |
34.8663 |
+0.059 (+0.17%)
|
25,885 |
| 5 Feb 2024 |
USD |
34.9675 |
35.02 |
34.775 |
34.8075 |
34.8075 |
-0.095 (-0.27%)
|
44,654 |
| 2 Feb 2024 |
USD |
35.1575 |
35.2175 |
34.8625 |
34.9025 |
34.9025 |
-0.092 (-0.26%)
|
34,100 |
| 1 Feb 2024 |
USD |
35.1 |
35.1575 |
34.94 |
34.995 |
34.995 |
-0.102 (-0.29%)
|
30,713 |
