Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 Nov 2021 |
USD |
36.0425 |
36.12 |
35.8525 |
36.01 |
36.01 |
-0.453 (-1.24%)
|
141,067 |
| 23 Nov 2021 |
USD |
36.39 |
36.505 |
36.34 |
36.4625 |
36.4625 |
-0.168 (-0.46%)
|
54,990 |
| 22 Nov 2021 |
USD |
36.7 |
36.7575 |
36.63 |
36.63 |
36.63 |
-0.065 (-0.18%)
|
15,849 |
| 19 Nov 2021 |
USD |
36.6825 |
36.705 |
36.5275 |
36.695 |
36.695 |
+0.16 (+0.44%)
|
15,722 |
| 18 Nov 2021 |
USD |
36.5925 |
36.6125 |
36.4075 |
36.535 |
36.535 |
+0.107 (+0.30%)
|
34,571 |
| 17 Nov 2021 |
USD |
36.5475 |
36.5475 |
36.355 |
36.4275 |
36.4275 |
-0.245 (-0.67%)
|
15,080 |
| 16 Nov 2021 |
USD |
36.7725 |
36.8025 |
36.6425 |
36.6725 |
36.6725 |
-0.152 (-0.41%)
|
22,698 |
| 15 Nov 2021 |
USD |
36.805 |
36.8675 |
36.765 |
36.825 |
36.825 |
+0.075 (+0.20%)
|
18,748 |
| 12 Nov 2021 |
USD |
36.61 |
36.7575 |
36.585 |
36.75 |
36.75 |
+0.369 (+1.01%)
|
77,029 |
| 11 Nov 2021 |
USD |
36.2525 |
36.3813 |
36.2475 |
36.3813 |
36.3813 |
-0.001 (0.0%)
|
10,408 |
| 10 Nov 2021 |
USD |
36.465 |
36.5225 |
36.37 |
36.3825 |
36.3825 |
-0.263 (-0.72%)
|
33,675 |
| 9 Nov 2021 |
USD |
36.7275 |
36.8 |
36.56 |
36.645 |
36.645 |
-0.233 (-0.63%)
|
36,452 |
| 8 Nov 2021 |
USD |
36.7125 |
36.885 |
36.64 |
36.8775 |
36.8775 |
-0.105 (-0.28%)
|
38,389 |
| 5 Nov 2021 |
USD |
36.68 |
36.9825 |
36.68 |
36.9825 |
36.9825 |
+0.138 (+0.37%)
|
507,572 |
| 4 Nov 2021 |
USD |
36.9475 |
36.9575 |
36.835 |
36.845 |
36.845 |
+0.367 (+1.01%)
|
15,834 |
| 3 Nov 2021 |
USD |
36.56 |
36.56 |
36.465 |
36.4775 |
36.4775 |
-0.079 (-0.22%)
|
23,661 |
| 2 Nov 2021 |
USD |
36.47 |
36.615 |
36.4675 |
36.5562 |
36.5562 |
-0.015 (-0.04%)
|
23,129 |
| 1 Nov 2021 |
USD |
36.5625 |
36.63 |
36.515 |
36.5712 |
36.5712 |
+0.541 (+1.50%)
|
18,628 |
| 29 Oct 2021 |
USD |
36.045 |
36.045 |
35.915 |
36.03 |
36.03 |
-0.179 (-0.49%)
|
67,008 |
| 28 Oct 2021 |
USD |
36.055 |
36.2088 |
35.8875 |
36.2088 |
36.2088 |
+0.221 (+0.61%)
|
20,467 |
| 27 Oct 2021 |
USD |
36.085 |
36.1775 |
35.96 |
35.9875 |
35.9875 |
-0.212 (-0.59%)
|
44,625 |
| 26 Oct 2021 |
USD |
36.3025 |
36.3525 |
36.2 |
36.2 |
36.2 |
+0.037 (+0.10%)
|
9,717 |
| 25 Oct 2021 |
USD |
35.985 |
36.1625 |
35.95 |
36.1625 |
36.1625 |
+0.117 (+0.33%)
|
317,254 |
| 22 Oct 2021 |
USD |
35.985 |
36.1625 |
35.985 |
36.045 |
36.045 |
+0.215 (+0.60%)
|
20,082 |
| 21 Oct 2021 |
USD |
36.0275 |
36.0275 |
35.675 |
35.83 |
35.83 |
-0.575 (-1.58%)
|
13,705 |
| 20 Oct 2021 |
USD |
36.2475 |
36.46 |
36.1575 |
36.405 |
36.405 |
-0.075 (-0.21%)
|
34,980 |
| 19 Oct 2021 |
USD |
36.38 |
36.5 |
36.3625 |
36.48 |
36.48 |
+0.22 (+0.61%)
|
22,483 |
| 18 Oct 2021 |
USD |
36.08 |
36.26 |
35.98 |
36.26 |
36.26 |
-0.16 (-0.44%)
|
40,360 |
| 15 Oct 2021 |
USD |
36.3475 |
36.485 |
36.345 |
36.42 |
36.42 |
+0.365 (+1.01%)
|
6,740 |
| 14 Oct 2021 |
USD |
36.01 |
36.11 |
35.92 |
36.055 |
36.055 |
+0.438 (+1.23%)
|
25,559 |
