Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Mar 2016 |
USD |
23.92 |
24.0975 |
23.8912 |
24.0975 |
24.0975 |
+0.188 (+0.78%)
|
86,408 |
| 16 Mar 2016 |
USD |
23.81 |
23.91 |
23.81 |
23.91 |
23.91 |
-0.065 (-0.27%)
|
1,623 |
| 15 Mar 2016 |
USD |
23.99 |
23.99 |
23.955 |
23.975 |
23.975 |
-0.32 (-1.32%)
|
78,621 |
| 14 Mar 2016 |
USD |
24.51 |
24.51 |
24.295 |
24.295 |
24.295 |
+0.115 (+0.48%)
|
1,744 |
| 11 Mar 2016 |
USD |
24.03 |
24.205 |
24.03 |
24.18 |
24.18 |
+0.525 (+2.22%)
|
18,412 |
| 10 Mar 2016 |
USD |
23.7 |
23.7 |
23.655 |
23.655 |
23.655 |
-0.03 (-0.13%)
|
25 |
| 9 Mar 2016 |
USD |
23.705 |
23.78 |
23.66 |
23.685 |
23.685 |
-0.062 (-0.26%)
|
23,867 |
| 8 Mar 2016 |
USD |
23.75 |
23.7985 |
23.67 |
23.7475 |
23.7475 |
-0.18 (-0.75%)
|
29,514 |
| 7 Mar 2016 |
USD |
24.03 |
24.03 |
23.88 |
23.9275 |
23.9275 |
-0.34 (-1.40%)
|
650 |
| 4 Mar 2016 |
USD |
24.25 |
24.2675 |
24.22 |
24.2675 |
24.2675 |
+0.343 (+1.43%)
|
1,414 |
| 3 Mar 2016 |
USD |
23.93 |
23.97 |
23.925 |
23.925 |
23.925 |
+0.177 (+0.75%)
|
48,079 |
| 2 Mar 2016 |
USD |
23.695 |
23.7475 |
23.69 |
23.7475 |
23.7475 |
+0.417 (+1.79%)
|
10,138 |
| 1 Mar 2016 |
USD |
23.185 |
23.33 |
23.185 |
23.33 |
23.33 |
+0.295 (+1.28%)
|
29 |
| 29 Feb 2016 |
USD |
22.8089 |
23.035 |
22.8089 |
23.035 |
23.035 |
-0.393 (-1.68%)
|
298 |
| 26 Feb 2016 |
USD |
23.415 |
23.485 |
23.345 |
23.4275 |
23.4275 |
+0.347 (+1.51%)
|
1,260,859 |
| 25 Feb 2016 |
USD |
23.08 |
23.08 |
23.08 |
23.08 |
23.08 |
+0.49 (+2.17%)
|
0 |
| 24 Feb 2016 |
USD |
22.615 |
22.615 |
22.575 |
22.59 |
22.59 |
-0.198 (-0.87%)
|
18,909 |
| 23 Feb 2016 |
USD |
22.92 |
22.92 |
22.7875 |
22.7875 |
22.7875 |
-0.383 (-1.65%)
|
97,995 |
| 22 Feb 2016 |
USD |
23.165 |
23.185 |
23.14 |
23.17 |
23.17 |
+0.427 (+1.88%)
|
60,290 |
| 19 Feb 2016 |
USD |
22.775 |
22.79 |
22.655 |
22.7425 |
22.7425 |
-0.233 (-1.01%)
|
28,641 |
| 18 Feb 2016 |
USD |
22.97 |
22.985 |
22.965 |
22.975 |
22.975 |
+0.055 (+0.24%)
|
8,088 |
| 17 Feb 2016 |
USD |
22.89 |
22.945 |
22.89 |
22.92 |
22.92 |
+0.445 (+1.98%)
|
65,262 |
| 16 Feb 2016 |
USD |
22.55 |
22.55 |
22.46 |
22.475 |
22.475 |
+0.025 (+0.11%)
|
6,198 |
| 15 Feb 2016 |
USD |
22.475 |
22.475 |
22.44 |
22.45 |
22.45 |
+0.927 (+4.31%)
|
630 |
| 12 Feb 2016 |
USD |
21.545 |
21.545 |
21.3 |
21.5225 |
21.5225 |
-0.16 (-0.74%)
|
12,044 |
| 11 Feb 2016 |
USD |
22.1 |
22.1 |
21.6825 |
21.6825 |
21.6825 |
-0.547 (-2.46%)
|
15,189 |
| 10 Feb 2016 |
USD |
22.4 |
22.56 |
22.17 |
22.23 |
22.23 |
-0.367 (-1.63%)
|
113,611 |
| 9 Feb 2016 |
USD |
22.8 |
22.825 |
22.4 |
22.5975 |
22.5975 |
-0.242 (-1.06%)
|
289,237 |
| 8 Feb 2016 |
USD |
23.15 |
23.15 |
22.84 |
22.84 |
22.84 |
-0.193 (-0.84%)
|
11,459 |
| 5 Feb 2016 |
USD |
23.27 |
23.44 |
23.0325 |
23.0325 |
23.0325 |
-0.383 (-1.63%)
|
983 |
