Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Sep 2021 |
USD |
36.7275 |
36.9 |
36.59 |
36.9 |
36.9 |
+0.655 (+1.81%)
|
13,660 |
| 31 Aug 2021 |
USD |
36.415 |
36.415 |
36.23 |
36.245 |
36.245 |
+0.3 (+0.83%)
|
23,598 |
| 27 Aug 2021 |
USD |
35.7 |
35.9575 |
35.6975 |
35.945 |
35.945 |
+0.13 (+0.36%)
|
14,899 |
| 26 Aug 2021 |
USD |
35.7575 |
35.8525 |
35.6525 |
35.815 |
35.815 |
-0.052 (-0.15%)
|
35,424 |
| 25 Aug 2021 |
USD |
35.885 |
35.9525 |
35.7975 |
35.8675 |
35.8675 |
-0.106 (-0.30%)
|
15,505 |
| 24 Aug 2021 |
USD |
36.125 |
36.125 |
35.8527 |
35.9738 |
35.9738 |
+0.296 (+0.83%)
|
104,641 |
| 23 Aug 2021 |
USD |
35.5475 |
35.68 |
35.4525 |
35.6775 |
35.6775 |
+0.61 (+1.74%)
|
30,896 |
| 20 Aug 2021 |
USD |
34.94 |
35.0675 |
34.82 |
35.0675 |
35.0675 |
-0.092 (-0.26%)
|
20,772 |
| 19 Aug 2021 |
USD |
35.03 |
35.25 |
34.9525 |
35.16 |
35.16 |
-0.541 (-1.52%)
|
59,305 |
| 18 Aug 2021 |
USD |
35.74 |
35.8 |
35.6725 |
35.7013 |
35.7013 |
-0.01 (-0.03%)
|
62,332 |
| 17 Aug 2021 |
USD |
35.68 |
35.88 |
35.635 |
35.7112 |
35.7112 |
-0.245 (-0.68%)
|
10,903 |
| 16 Aug 2021 |
USD |
35.8325 |
35.9575 |
35.83 |
35.9562 |
35.9562 |
-0.316 (-0.87%)
|
44,907 |
| 13 Aug 2021 |
USD |
36.175 |
36.285 |
36.17 |
36.2725 |
36.2725 |
+0.13 (+0.36%)
|
72,668 |
| 12 Aug 2021 |
USD |
36.055 |
36.1425 |
36.05 |
36.1425 |
36.1425 |
-0.11 (-0.30%)
|
14,324 |
| 11 Aug 2021 |
USD |
36.0425 |
36.2525 |
35.965 |
36.2525 |
36.2525 |
+0.5 (+1.40%)
|
104,809 |
| 10 Aug 2021 |
USD |
35.7325 |
35.7825 |
35.6875 |
35.7525 |
35.7525 |
-0.046 (-0.13%)
|
22,518 |
| 9 Aug 2021 |
USD |
35.69 |
35.7987 |
35.69 |
35.7987 |
35.7987 |
-0.044 (-0.12%)
|
34,294 |
| 6 Aug 2021 |
USD |
35.89 |
35.895 |
35.84 |
35.8425 |
35.8425 |
-0.086 (-0.24%)
|
28,740 |
| 5 Aug 2021 |
USD |
35.8 |
35.9625 |
35.8 |
35.9288 |
35.9288 |
+0.179 (+0.50%)
|
8,699 |
| 4 Aug 2021 |
USD |
35.88 |
35.9275 |
35.72 |
35.75 |
35.75 |
-0.175 (-0.49%)
|
17,245 |
| 3 Aug 2021 |
USD |
36.0025 |
36.045 |
35.8425 |
35.925 |
35.925 |
-0.171 (-0.47%)
|
19,750 |
| 2 Aug 2021 |
USD |
36.0975 |
36.19 |
35.995 |
36.0962 |
36.0962 |
+0.535 (+1.50%)
|
26,692 |
| 30 Jul 2021 |
USD |
35.4575 |
35.685 |
35.4 |
35.5613 |
35.5613 |
-0.398 (-1.11%)
|
41,316 |
| 29 Jul 2021 |
USD |
35.8875 |
35.9825 |
35.8475 |
35.9588 |
35.9588 |
+0.309 (+0.87%)
|
88,842 |
| 28 Jul 2021 |
USD |
35.7925 |
35.7925 |
35.5475 |
35.65 |
35.65 |
+0.051 (+0.14%)
|
26,765 |
| 27 Jul 2021 |
USD |
35.9325 |
35.9325 |
35.5525 |
35.5988 |
35.5988 |
-0.069 (-0.19%)
|
16,053 |
| 26 Jul 2021 |
USD |
35.565 |
35.69 |
35.3925 |
35.6675 |
35.6675 |
-0.258 (-0.72%)
|
32,689 |
| 23 Jul 2021 |
USD |
35.82 |
35.925 |
35.765 |
35.925 |
35.925 |
+0.198 (+0.55%)
|
57,569 |
| 22 Jul 2021 |
USD |
35.78 |
35.8425 |
35.7275 |
35.7275 |
35.7275 |
+0.225 (+0.63%)
|
16,159 |
| 21 Jul 2021 |
USD |
35.46 |
35.52 |
35.34 |
35.5025 |
35.5025 |
+0.203 (+0.57%)
|
132,629 |
