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 Aug 2023 |
USD |
32.58 |
32.795 |
32.5575 |
32.655 |
32.655 |
+0.383 (+1.19%)
|
40,004 |
| 9 Aug 2023 |
USD |
32.555 |
32.5625 |
32.2125 |
32.2725 |
32.2725 |
-0.146 (-0.45%)
|
42,413 |
| 8 Aug 2023 |
USD |
32.5925 |
32.5925 |
32.3775 |
32.4188 |
32.4188 |
-0.351 (-1.07%)
|
46,319 |
| 7 Aug 2023 |
USD |
32.7375 |
32.81 |
32.6175 |
32.77 |
32.77 |
+0.102 (+0.31%)
|
12,633 |
| 4 Aug 2023 |
USD |
32.445 |
32.6775 |
32.2525 |
32.6675 |
32.6675 |
+0.495 (+1.54%)
|
21,212 |
| 3 Aug 2023 |
USD |
32.11 |
32.1725 |
31.8775 |
32.1725 |
32.1725 |
-0.245 (-0.76%)
|
84,694 |
| 2 Aug 2023 |
USD |
32.715 |
32.76 |
32.3475 |
32.4175 |
32.4175 |
-0.517 (-1.57%)
|
44,435 |
| 1 Aug 2023 |
USD |
33.4025 |
33.4025 |
32.935 |
32.935 |
32.935 |
-0.507 (-1.52%)
|
66,173 |
| 31 Jul 2023 |
USD |
33.5375 |
33.5375 |
33.28 |
33.4425 |
33.4425 |
-0.245 (-0.73%)
|
15,466 |
| 28 Jul 2023 |
USD |
33.3225 |
33.705 |
33.24 |
33.6875 |
33.6875 |
+0.333 (+1.00%)
|
49,599 |
| 27 Jul 2023 |
USD |
33.445 |
33.5125 |
33.3225 |
33.355 |
33.355 |
+0.362 (+1.10%)
|
8,226 |
| 26 Jul 2023 |
USD |
33.03 |
33.0825 |
32.9475 |
32.9925 |
32.9925 |
+0.084 (+0.25%)
|
101,903 |
| 25 Jul 2023 |
USD |
32.8925 |
32.9275 |
32.7875 |
32.9087 |
32.9087 |
+0.014 (+0.04%)
|
26,726 |
| 24 Jul 2023 |
USD |
32.73 |
32.895 |
32.73 |
32.895 |
32.895 |
+0.075 (+0.23%)
|
15,623 |
| 21 Jul 2023 |
USD |
32.8675 |
32.8825 |
32.7 |
32.82 |
32.82 |
-0.041 (-0.13%)
|
36,976 |
| 20 Jul 2023 |
USD |
32.8725 |
33.015 |
32.815 |
32.8612 |
32.8612 |
-0.412 (-1.24%)
|
12,325 |
| 19 Jul 2023 |
USD |
33.36 |
33.46 |
33.205 |
33.2737 |
33.2737 |
+0.019 (+0.06%)
|
57,429 |
| 18 Jul 2023 |
USD |
33.0325 |
33.2725 |
33.0175 |
33.255 |
33.255 |
+0.526 (+1.61%)
|
20,373 |
| 17 Jul 2023 |
USD |
32.705 |
32.7725 |
32.645 |
32.7287 |
32.7287 |
-0.111 (-0.34%)
|
11,838 |
| 14 Jul 2023 |
USD |
32.925 |
32.95 |
32.7725 |
32.84 |
32.84 |
-0.273 (-0.82%)
|
95,283 |
| 13 Jul 2023 |
USD |
32.98 |
33.19 |
32.895 |
33.1125 |
33.1125 |
+0.216 (+0.66%)
|
31,583 |
| 12 Jul 2023 |
USD |
32.3175 |
32.9125 |
32.295 |
32.8963 |
32.8963 |
+0.481 (+1.48%)
|
41,058 |
| 11 Jul 2023 |
USD |
32.495 |
32.495 |
32.245 |
32.415 |
32.415 |
+0.117 (+0.36%)
|
30,548 |
| 10 Jul 2023 |
USD |
32.0075 |
32.36 |
31.9925 |
32.2975 |
32.2975 |
-0.019 (-0.06%)
|
16,403 |
| 7 Jul 2023 |
USD |
31.98 |
32.34 |
31.8825 |
32.3162 |
32.3162 |
+0.565 (+1.78%)
|
49,749 |
| 6 Jul 2023 |
USD |
32.1825 |
32.2125 |
31.7025 |
31.7512 |
31.7512 |
-0.606 (-1.87%)
|
30,387 |
| 5 Jul 2023 |
USD |
32.4075 |
32.42 |
32.2325 |
32.3575 |
32.3575 |
+0.015 (+0.05%)
|
34,791 |
| 4 Jul 2023 |
USD |
32.5075 |
32.5075 |
32.3425 |
32.3425 |
32.3425 |
-0.247 (-0.76%)
|
23,724 |
| 3 Jul 2023 |
USD |
32.7425 |
32.97 |
32.5775 |
32.59 |
32.59 |
+0.122 (+0.38%)
|
119,695 |
| 30 Jun 2023 |
USD |
32.2325 |
32.515 |
32.1575 |
32.4675 |
32.4675 |
+0.181 (+0.56%)
|
58,685 |
