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 Dec 2023 |
USD |
33.35 |
33.4425 |
33.07 |
33.1125 |
33.1125 |
-0.163 (-0.49%)
|
67,121 |
| 14 Dec 2023 |
USD |
33.15 |
33.275 |
33.08 |
33.275 |
33.275 |
+0.23 (+0.70%)
|
85,143 |
| 13 Dec 2023 |
USD |
33 |
33.1075 |
32.9425 |
33.045 |
33.045 |
-0.018 (-0.05%)
|
48,153 |
| 12 Dec 2023 |
USD |
33.0775 |
33.13 |
32.9225 |
33.0625 |
33.0625 |
-0.077 (-0.23%)
|
19,559 |
| 11 Dec 2023 |
USD |
33.0675 |
33.14 |
32.995 |
33.14 |
33.14 |
+0.203 (+0.61%)
|
19,356 |
| 8 Dec 2023 |
USD |
32.9725 |
33.0675 |
32.835 |
32.9375 |
32.9375 |
-0.12 (-0.36%)
|
11,157 |
| 7 Dec 2023 |
USD |
33.1025 |
33.11 |
32.8025 |
33.0575 |
33.0575 |
-0.007 (-0.02%)
|
16,025 |
| 6 Dec 2023 |
USD |
33.195 |
33.2125 |
33.065 |
33.065 |
33.065 |
+0.372 (+1.14%)
|
12,184 |
| 5 Dec 2023 |
USD |
32.5975 |
32.8475 |
32.54 |
32.6925 |
32.6925 |
+0.005 (+0.02%)
|
11,533 |
| 4 Dec 2023 |
USD |
32.8175 |
32.8625 |
32.6625 |
32.6875 |
32.6875 |
-0.383 (-1.16%)
|
26,949 |
| 1 Dec 2023 |
USD |
32.855 |
33.07 |
32.715 |
33.07 |
33.07 |
+0.15 (+0.46%)
|
15,266 |
| 30 Nov 2023 |
USD |
33.045 |
33.055 |
32.7925 |
32.92 |
32.92 |
+0.117 (+0.36%)
|
41,930 |
| 29 Nov 2023 |
USD |
32.83 |
32.9 |
32.76 |
32.8025 |
32.8025 |
-0.081 (-0.25%)
|
18,904 |
| 28 Nov 2023 |
USD |
32.675 |
32.8837 |
32.56 |
32.8837 |
32.8837 |
+0.099 (+0.30%)
|
20,657 |
| 27 Nov 2023 |
USD |
32.725 |
32.85 |
32.675 |
32.785 |
32.785 |
-0.068 (-0.21%)
|
25,655 |
| 24 Nov 2023 |
USD |
32.7875 |
32.8575 |
32.73 |
32.8525 |
32.8525 |
+0.102 (+0.31%)
|
14,640 |
| 23 Nov 2023 |
USD |
32.7825 |
32.81 |
32.75 |
32.75 |
32.75 |
+0.025 (+0.08%)
|
18,872 |
| 22 Nov 2023 |
USD |
32.7025 |
32.835 |
32.635 |
32.725 |
32.725 |
+0.06 (+0.18%)
|
41,655 |
| 21 Nov 2023 |
USD |
32.7775 |
32.83 |
32.665 |
32.665 |
32.665 |
+0.043 (+0.13%)
|
9,432 |
| 20 Nov 2023 |
USD |
32.59 |
32.6975 |
32.54 |
32.6225 |
32.6225 |
-0.024 (-0.07%)
|
58,091 |
| 17 Nov 2023 |
USD |
32.5675 |
32.7275 |
32.5675 |
32.6463 |
32.6463 |
+0.492 (+1.53%)
|
29,071 |
| 16 Nov 2023 |
USD |
32.12 |
32.28 |
32.105 |
32.1538 |
32.1538 |
-0.076 (-0.24%)
|
6,151 |
| 15 Nov 2023 |
USD |
32.27 |
32.435 |
32.16 |
32.23 |
32.23 |
-0.071 (-0.22%)
|
13,073 |
| 14 Nov 2023 |
USD |
31.7125 |
32.31 |
31.6425 |
32.3013 |
32.3013 |
+0.54 (+1.70%)
|
21,311 |
| 13 Nov 2023 |
USD |
31.5775 |
31.77 |
31.56 |
31.7613 |
31.7613 |
+0.171 (+0.54%)
|
32,190 |
| 10 Nov 2023 |
USD |
31.6075 |
31.6275 |
31.445 |
31.59 |
31.59 |
-0.177 (-0.56%)
|
15,505 |
| 9 Nov 2023 |
USD |
31.575 |
31.7775 |
31.575 |
31.7675 |
31.7675 |
+0.427 (+1.36%)
|
22,858 |
| 8 Nov 2023 |
USD |
31.315 |
31.5025 |
31.28 |
31.34 |
31.34 |
-0.502 (-1.58%)
|
55,128 |
| 7 Nov 2023 |
USD |
31.64 |
31.8425 |
31.615 |
31.8425 |
31.8425 |
-0.369 (-1.14%)
|
19,467 |
| 6 Nov 2023 |
USD |
32.33 |
32.3575 |
32.19 |
32.2112 |
32.2112 |
-0.479 (-1.46%)
|
53,353 |
