Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 3 Nov 2023 |
USD |
32.17 |
32.7275 |
32.1 |
32.69 |
32.69 |
+0.775 (+2.43%)
|
97,472 |
| 2 Nov 2023 |
USD |
31.7 |
31.915 |
31.5675 |
31.915 |
31.915 |
+0.585 (+1.87%)
|
106,082 |
| 1 Nov 2023 |
USD |
31.2275 |
31.47 |
31.145 |
31.33 |
31.33 |
+0.307 (+0.99%)
|
94,854 |
| 31 Oct 2023 |
USD |
30.6925 |
31.09 |
30.655 |
31.0225 |
31.0225 |
+0.531 (+1.74%)
|
44,037 |
| 30 Oct 2023 |
USD |
30.5825 |
30.655 |
30.42 |
30.4913 |
30.4913 |
-0.067 (-0.22%)
|
31,204 |
| 27 Oct 2023 |
USD |
30.65 |
30.7225 |
30.41 |
30.5587 |
30.5587 |
+0.291 (+0.96%)
|
197,462 |
| 26 Oct 2023 |
USD |
30.1825 |
30.4025 |
30.1155 |
30.2675 |
30.2675 |
-0.485 (-1.58%)
|
47,879 |
| 25 Oct 2023 |
USD |
30.785 |
30.8375 |
30.665 |
30.7525 |
30.7525 |
+0.106 (+0.35%)
|
30,560 |
| 24 Oct 2023 |
USD |
30.7325 |
30.735 |
30.57 |
30.6462 |
30.6462 |
+0.074 (+0.24%)
|
25,105 |
| 23 Oct 2023 |
USD |
30.5625 |
30.5975 |
30.3225 |
30.5725 |
30.5725 |
-0.037 (-0.12%)
|
115,476 |
| 20 Oct 2023 |
USD |
30.805 |
30.82 |
30.605 |
30.61 |
30.61 |
-0.39 (-1.26%)
|
27,370 |
| 19 Oct 2023 |
USD |
30.9525 |
31.0325 |
30.8925 |
31 |
31 |
-0.09 (-0.29%)
|
70,311 |
| 18 Oct 2023 |
USD |
31.3425 |
31.3675 |
31.085 |
31.09 |
31.09 |
-0.407 (-1.29%)
|
76,561 |
| 17 Oct 2023 |
USD |
31.3 |
31.4975 |
31.2575 |
31.4975 |
31.4975 |
+0.125 (+0.40%)
|
104,464 |
| 16 Oct 2023 |
USD |
31.2175 |
31.4025 |
31.125 |
31.3725 |
31.3725 |
+0.056 (+0.18%)
|
64,262 |
| 13 Oct 2023 |
USD |
31.5825 |
31.62 |
31.3163 |
31.3163 |
31.3163 |
-0.492 (-1.55%)
|
22,624 |
| 12 Oct 2023 |
USD |
32.13 |
32.2025 |
31.7925 |
31.8087 |
31.8087 |
+0.165 (+0.52%)
|
25,187 |
| 11 Oct 2023 |
USD |
31.66 |
31.7825 |
31.64 |
31.6438 |
31.6438 |
-0.151 (-0.48%)
|
45,245 |
| 10 Oct 2023 |
USD |
31.715 |
31.805 |
31.6425 |
31.795 |
31.795 |
+0.613 (+1.96%)
|
21,531 |
| 9 Oct 2023 |
USD |
31.035 |
31.1875 |
30.9925 |
31.1825 |
31.1825 |
+0.048 (+0.15%)
|
6,617 |
| 6 Oct 2023 |
USD |
31.1925 |
31.21 |
30.87 |
31.135 |
31.135 |
+0.105 (+0.34%)
|
28,627 |
| 5 Oct 2023 |
USD |
30.945 |
31.1475 |
30.9225 |
31.03 |
31.03 |
+0.555 (+1.82%)
|
63,395 |
| 4 Oct 2023 |
USD |
30.35 |
30.52 |
30.17 |
30.475 |
30.475 |
-0.365 (-1.18%)
|
120,449 |
| 3 Oct 2023 |
USD |
31.03 |
31.2225 |
30.835 |
30.84 |
30.84 |
-0.693 (-2.20%)
|
66,288 |
| 2 Oct 2023 |
USD |
31.8325 |
31.8325 |
31.4225 |
31.5325 |
31.5325 |
-0.305 (-0.96%)
|
44,314 |
| 29 Sep 2023 |
USD |
32.05 |
32.085 |
31.8375 |
31.8375 |
31.8375 |
-0.323 (-1.00%)
|
39,490 |
| 28 Sep 2023 |
USD |
32.0425 |
32.16 |
31.87 |
32.16 |
32.16 |
-0.049 (-0.15%)
|
14,687 |
| 27 Sep 2023 |
USD |
32.3375 |
32.43 |
32.16 |
32.2088 |
32.2088 |
+0.06 (+0.19%)
|
38,521 |
| 26 Sep 2023 |
USD |
32.165 |
32.27 |
32.1487 |
32.1487 |
32.1487 |
-0.316 (-0.97%)
|
109,631 |
| 25 Sep 2023 |
USD |
32.6025 |
32.6075 |
32.33 |
32.465 |
32.465 |
-0.234 (-0.71%)
|
25,765 |
