Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 25 Mar 2022 |
USD |
33.0625 |
33.245 |
33.0475 |
33.1138 |
33.1138 |
+0.014 (+0.04%)
|
63,715 |
| 24 Mar 2022 |
USD |
33.12 |
33.285 |
33.04 |
33.1 |
33.1 |
+0.109 (+0.33%)
|
19,903 |
| 23 Mar 2022 |
USD |
33.23 |
33.2325 |
32.97 |
32.9913 |
32.9913 |
0.0 (0.0%)
|
16,628 |
| 22 Mar 2022 |
USD |
32.81 |
33.0525 |
32.79 |
32.9913 |
32.9913 |
-0.133 (-0.40%)
|
66,928 |
| 21 Mar 2022 |
USD |
32.91 |
33.17 |
32.9075 |
33.1238 |
33.1238 |
+0.223 (+0.68%)
|
113,118 |
| 18 Mar 2022 |
USD |
32.81 |
32.9012 |
32.6175 |
32.9012 |
32.9012 |
+0.296 (+0.91%)
|
60,154 |
| 17 Mar 2022 |
USD |
32.59 |
32.605 |
32.2725 |
32.605 |
32.605 |
+0.451 (+1.40%)
|
36,612 |
| 16 Mar 2022 |
USD |
31.9675 |
32.325 |
31.9675 |
32.1538 |
32.1538 |
+0.559 (+1.77%)
|
42,031 |
| 15 Mar 2022 |
USD |
31.3675 |
31.6125 |
31.1125 |
31.595 |
31.595 |
+0.258 (+0.82%)
|
79,601 |
| 14 Mar 2022 |
USD |
31.3025 |
31.4675 |
31.2575 |
31.3375 |
31.3375 |
-0.01 (-0.03%)
|
79,888 |
| 11 Mar 2022 |
USD |
31.465 |
31.84 |
31.3175 |
31.3475 |
31.3475 |
-0.24 (-0.76%)
|
54,303 |
| 10 Mar 2022 |
USD |
32.1825 |
32.205 |
31.5625 |
31.5875 |
31.5875 |
-0.018 (-0.06%)
|
90,357 |
| 9 Mar 2022 |
USD |
31.1225 |
31.605 |
31.0625 |
31.605 |
31.605 |
+0.749 (+2.43%)
|
28,523 |
| 8 Mar 2022 |
USD |
30.9475 |
31.215 |
30.84 |
30.8562 |
30.8562 |
-0.796 (-2.52%)
|
66,397 |
| 7 Mar 2022 |
USD |
31.5875 |
31.8725 |
31.39 |
31.6525 |
31.6525 |
-0.864 (-2.66%)
|
31,512 |
| 4 Mar 2022 |
USD |
32.65 |
32.66 |
32.355 |
32.5162 |
32.5162 |
-0.411 (-1.25%)
|
59,205 |
| 3 Mar 2022 |
USD |
33.05 |
33.145 |
32.85 |
32.9275 |
32.9275 |
-0.152 (-0.46%)
|
27,021 |
| 2 Mar 2022 |
USD |
32.74 |
33.0875 |
32.695 |
33.08 |
33.08 |
-0.04 (-0.12%)
|
49,009 |
| 1 Mar 2022 |
USD |
33.5525 |
33.67 |
33.12 |
33.12 |
33.12 |
-0.54 (-1.60%)
|
21,757 |
| 28 Feb 2022 |
USD |
33.1875 |
33.705 |
33.1875 |
33.66 |
33.66 |
+0.147 (+0.44%)
|
96,674 |
| 25 Feb 2022 |
USD |
33.06 |
33.525 |
32.9775 |
33.5125 |
33.5125 |
+1.113 (+3.43%)
|
130,518 |
| 24 Feb 2022 |
USD |
32.8325 |
32.905 |
32.3 |
32.4 |
32.4 |
-0.994 (-2.98%)
|
131,651 |
| 23 Feb 2022 |
USD |
33.8175 |
33.8175 |
33.365 |
33.3937 |
33.3937 |
-0.25 (-0.74%)
|
23,789 |
| 22 Feb 2022 |
USD |
33.365 |
33.81 |
33.34 |
33.6437 |
33.6437 |
+0.072 (+0.22%)
|
54,932 |
| 21 Feb 2022 |
USD |
33.9325 |
33.99 |
33.5712 |
33.5712 |
33.5712 |
-0.249 (-0.74%)
|
14,824 |
| 18 Feb 2022 |
USD |
33.995 |
33.995 |
33.8125 |
33.82 |
33.82 |
-0.24 (-0.70%)
|
16,291 |
| 17 Feb 2022 |
USD |
34.16 |
34.2475 |
34.0325 |
34.06 |
34.06 |
-0.247 (-0.72%)
|
36,381 |
| 16 Feb 2022 |
USD |
34.255 |
34.3475 |
34.1075 |
34.3075 |
34.3075 |
+0.052 (+0.15%)
|
15,656 |
