Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 4 Jan 2022 |
USD |
35.76 |
35.915 |
35.735 |
35.8575 |
35.8575 |
+0.603 (+1.71%)
|
59,418 |
| 31 Dec 2021 |
USD |
35.3075 |
35.3375 |
35.255 |
35.255 |
35.255 |
-0.211 (-0.60%)
|
3,722 |
| 30 Dec 2021 |
USD |
35.44 |
35.49 |
35.3975 |
35.4663 |
35.4663 |
+0.073 (+0.21%)
|
19,156 |
| 29 Dec 2021 |
USD |
35.6075 |
35.6075 |
35.3525 |
35.3937 |
35.3937 |
-0.056 (-0.16%)
|
13,089 |
| 24 Dec 2021 |
USD |
35.39 |
35.535 |
35.37 |
35.45 |
35.45 |
-0.134 (-0.38%)
|
8,749 |
| 23 Dec 2021 |
USD |
35.45 |
35.5838 |
35.4225 |
35.5838 |
35.5838 |
+0.214 (+0.60%)
|
66,878 |
| 22 Dec 2021 |
USD |
35.1675 |
35.37 |
35.0875 |
35.37 |
35.37 |
+0.086 (+0.24%)
|
34,799 |
| 21 Dec 2021 |
USD |
35.3075 |
35.35 |
35.205 |
35.2837 |
35.2837 |
+0.254 (+0.72%)
|
55,077 |
| 20 Dec 2021 |
USD |
34.905 |
35.1 |
34.8375 |
35.03 |
35.03 |
-0.748 (-2.09%)
|
24,585 |
| 17 Dec 2021 |
USD |
35.7325 |
35.8175 |
35.635 |
35.7775 |
35.7775 |
-0.372 (-1.03%)
|
46,066 |
| 16 Dec 2021 |
USD |
35.89 |
36.155 |
35.89 |
36.15 |
36.15 |
+0.344 (+0.96%)
|
89,223 |
| 15 Dec 2021 |
USD |
35.84 |
35.8875 |
35.775 |
35.8062 |
35.8062 |
+0.343 (+0.97%)
|
5,437 |
| 14 Dec 2021 |
USD |
35.64 |
35.72 |
35.42 |
35.4637 |
35.4637 |
-0.199 (-0.56%)
|
42,679 |
| 13 Dec 2021 |
USD |
35.7325 |
35.8 |
35.6325 |
35.6625 |
35.6625 |
-0.229 (-0.64%)
|
18,633 |
| 10 Dec 2021 |
USD |
35.65 |
35.9725 |
35.65 |
35.8912 |
35.8912 |
+0.039 (+0.11%)
|
38,644 |
| 9 Dec 2021 |
USD |
36.1075 |
36.1075 |
35.8525 |
35.8525 |
35.8525 |
-0.255 (-0.71%)
|
29,643 |
| 8 Dec 2021 |
USD |
36.275 |
36.275 |
35.945 |
36.1075 |
36.1075 |
-0.058 (-0.16%)
|
78,968 |
| 7 Dec 2021 |
USD |
35.8975 |
36.175 |
35.8975 |
36.165 |
36.165 |
+0.806 (+2.28%)
|
35,174 |
| 6 Dec 2021 |
USD |
35.2775 |
35.395 |
35.0575 |
35.3588 |
35.3588 |
+0.101 (+0.29%)
|
44,683 |
| 3 Dec 2021 |
USD |
35.515 |
35.52 |
35.115 |
35.2575 |
35.2575 |
+0.246 (+0.70%)
|
7,141 |
| 2 Dec 2021 |
USD |
34.8475 |
35.06 |
34.7875 |
35.0112 |
35.0112 |
-0.425 (-1.20%)
|
77,728 |
| 1 Dec 2021 |
USD |
35.2625 |
35.4363 |
35.22 |
35.4363 |
35.4363 |
+0.969 (+2.81%)
|
23,233 |
| 30 Nov 2021 |
USD |
34.605 |
34.87 |
34.3225 |
34.4675 |
34.4675 |
-0.665 (-1.89%)
|
47,294 |
| 29 Nov 2021 |
USD |
35.3975 |
35.3975 |
35.1 |
35.1325 |
35.1325 |
+0.055 (+0.16%)
|
85,979 |
| 26 Nov 2021 |
USD |
35.5925 |
35.5925 |
35.0775 |
35.0775 |
35.0775 |
-0.951 (-2.64%)
|
56,134 |
| 25 Nov 2021 |
USD |
36.03 |
36.0575 |
36 |
36.0288 |
36.0288 |
+0.019 (+0.05%)
|
28,203 |
