Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 15 Feb 2022 |
USD |
33.74 |
34.2675 |
33.74 |
34.255 |
34.255 |
+0.359 (+1.06%)
|
13,465 |
| 14 Feb 2022 |
USD |
34.125 |
34.125 |
33.795 |
33.8963 |
33.8963 |
-0.319 (-0.93%)
|
33,654 |
| 11 Feb 2022 |
USD |
34.025 |
34.31 |
33.9825 |
34.215 |
34.215 |
-0.245 (-0.71%)
|
37,341 |
| 10 Feb 2022 |
USD |
34.6375 |
34.645 |
34.335 |
34.46 |
34.46 |
-0.205 (-0.59%)
|
6,761 |
| 9 Feb 2022 |
USD |
34.505 |
34.72 |
34.475 |
34.665 |
34.665 |
+0.471 (+1.38%)
|
51,856 |
| 8 Feb 2022 |
USD |
34.085 |
34.225 |
34.0175 |
34.1938 |
34.1938 |
+0.081 (+0.24%)
|
96,005 |
| 7 Feb 2022 |
USD |
34.09 |
34.1925 |
33.985 |
34.1125 |
34.1125 |
+0.188 (+0.55%)
|
81,777 |
| 4 Feb 2022 |
USD |
34.165 |
34.1925 |
33.84 |
33.925 |
33.925 |
-0.165 (-0.48%)
|
52,834 |
| 3 Feb 2022 |
USD |
34.25 |
34.25 |
34.045 |
34.09 |
34.09 |
-0.309 (-0.90%)
|
10,501 |
| 2 Feb 2022 |
USD |
34.4325 |
34.6025 |
34.3725 |
34.3987 |
34.3987 |
+0.559 (+1.65%)
|
27,828 |
| 1 Feb 2022 |
USD |
33.74 |
33.87 |
33.6925 |
33.84 |
33.84 |
+0.33 (+0.98%)
|
96,819 |
| 31 Jan 2022 |
USD |
33.63 |
33.63 |
33.325 |
33.51 |
33.51 |
+0.456 (+1.38%)
|
79,706 |
| 28 Jan 2022 |
USD |
33.15 |
33.1575 |
32.62 |
33.0538 |
33.0538 |
-0.281 (-0.84%)
|
49,600 |
| 27 Jan 2022 |
USD |
33.015 |
33.41 |
32.9825 |
33.335 |
33.335 |
-0.71 (-2.09%)
|
77,008 |
| 26 Jan 2022 |
USD |
33.955 |
34.33 |
33.9425 |
34.045 |
34.045 |
+0.168 (+0.49%)
|
130,456 |
| 25 Jan 2022 |
USD |
33.9625 |
34.05 |
33.725 |
33.8775 |
33.8775 |
+0.018 (+0.05%)
|
98,382 |
| 24 Jan 2022 |
USD |
34.5075 |
34.64 |
33.86 |
33.86 |
33.86 |
-0.815 (-2.35%)
|
46,056 |
| 21 Jan 2022 |
USD |
34.69 |
34.7325 |
34.475 |
34.675 |
34.675 |
-0.224 (-0.64%)
|
27,477 |
| 20 Jan 2022 |
USD |
34.595 |
34.8987 |
34.475 |
34.8987 |
34.8987 |
+0.244 (+0.70%)
|
90,796 |
| 19 Jan 2022 |
USD |
34.4675 |
34.8575 |
34.3675 |
34.655 |
34.655 |
-0.355 (-1.01%)
|
43,148 |
| 18 Jan 2022 |
USD |
35.2425 |
35.435 |
35.01 |
35.01 |
35.01 |
-0.502 (-1.41%)
|
54,724 |
| 17 Jan 2022 |
USD |
35.545 |
35.545 |
35.4875 |
35.5125 |
35.5125 |
+0.043 (+0.12%)
|
31,777 |
| 14 Jan 2022 |
USD |
35.6175 |
35.65 |
35.47 |
35.47 |
35.47 |
-0.417 (-1.16%)
|
29,866 |
| 13 Jan 2022 |
USD |
35.7875 |
35.9825 |
35.7275 |
35.8875 |
35.8875 |
+0.011 (+0.03%)
|
73,852 |
| 12 Jan 2022 |
USD |
35.73 |
35.935 |
35.6275 |
35.8762 |
35.8762 |
+0.554 (+1.57%)
|
13,453 |
| 11 Jan 2022 |
USD |
35.16 |
35.3225 |
35.12 |
35.3225 |
35.3225 |
+0.259 (+0.74%)
|
103,250 |
| 10 Jan 2022 |
USD |
35.385 |
35.4025 |
35.01 |
35.0637 |
35.0637 |
-0.049 (-0.14%)
|
12,946 |
| 7 Jan 2022 |
USD |
35.215 |
35.22 |
35.035 |
35.1125 |
35.1125 |
-0.372 (-1.05%)
|
28,161 |
| 6 Jan 2022 |
USD |
35.3825 |
35.565 |
35.325 |
35.485 |
35.485 |
-0.64 (-1.77%)
|
40,427 |
| 5 Jan 2022 |
USD |
35.97 |
36.19 |
35.97 |
36.125 |
36.125 |
+0.268 (+0.75%)
|
23,893 |
