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 May 2015 |
USD |
27.42 |
27.45 |
27.42 |
27.45 |
27.45 |
+0.245 (+0.90%)
|
16,863 |
| 14 May 2015 |
USD |
27.17 |
27.205 |
27.12 |
27.205 |
27.205 |
-0.055 (-0.20%)
|
1,729 |
| 13 May 2015 |
USD |
27.34 |
27.36 |
27.26 |
27.26 |
27.26 |
+0.245 (+0.91%)
|
58,013 |
| 12 May 2015 |
USD |
26.95 |
27.06 |
26.95 |
27.015 |
27.015 |
-0.095 (-0.35%)
|
1,019 |
| 11 May 2015 |
USD |
27.14 |
27.14 |
27.1 |
27.11 |
27.11 |
-0.305 (-1.11%)
|
14,095 |
| 8 May 2015 |
USD |
27.02 |
27.44 |
27.02 |
27.415 |
27.415 |
+0.645 (+2.41%)
|
8,742 |
| 7 May 2015 |
USD |
26.69 |
26.77 |
26.5155 |
26.77 |
26.77 |
+0.025 (+0.09%)
|
1,593 |
| 6 May 2015 |
USD |
26.745 |
26.745 |
26.745 |
26.745 |
26.745 |
+0.005 (+0.02%)
|
0 |
| 5 May 2015 |
USD |
27.15 |
27.19 |
26.74 |
26.74 |
26.74 |
-0.29 (-1.07%)
|
32,920 |
| 1 May 2015 |
USD |
26.99 |
27.03 |
26.9688 |
27.03 |
27.03 |
-0.025 (-0.09%)
|
1,880 |
| 30 Apr 2015 |
USD |
27.055 |
27.055 |
27.055 |
27.055 |
27.055 |
-0.495 (-1.80%)
|
0 |
| 29 Apr 2015 |
USD |
27.77 |
27.77 |
27.48 |
27.55 |
27.55 |
-0.26 (-0.93%)
|
4,401 |
| 28 Apr 2015 |
USD |
27.77 |
27.82 |
27.76 |
27.81 |
27.81 |
+0.03 (+0.11%)
|
83,682 |
| 27 Apr 2015 |
USD |
27.78 |
27.78 |
27.78 |
27.78 |
27.78 |
+0.01 (+0.04%)
|
0 |
| 24 Apr 2015 |
USD |
27.7 |
27.77 |
27.7 |
27.77 |
27.77 |
+0.175 (+0.63%)
|
42,616 |
| 23 Apr 2015 |
USD |
27.56 |
27.61 |
27.56 |
27.595 |
27.595 |
-0.075 (-0.27%)
|
552 |
| 22 Apr 2015 |
USD |
27.94 |
27.94 |
27.63 |
27.67 |
27.67 |
+0.14 (+0.51%)
|
1,797 |
| 21 Apr 2015 |
USD |
27.6 |
27.6 |
27.53 |
27.53 |
27.53 |
+0.465 (+1.72%)
|
848 |
| 20 Apr 2015 |
USD |
27.01 |
27.065 |
27.01 |
27.065 |
27.065 |
+0.105 (+0.39%)
|
48,832 |
| 17 Apr 2015 |
USD |
27.19 |
27.21 |
26.94 |
26.96 |
26.96 |
-0.21 (-0.77%)
|
49,739 |
| 16 Apr 2015 |
USD |
27.16 |
27.17 |
27.142 |
27.17 |
27.17 |
+0.02 (+0.07%)
|
82,530 |
| 15 Apr 2015 |
USD |
26.99 |
27.15 |
26.99 |
27.15 |
27.15 |
+0.2 (+0.74%)
|
351 |
| 14 Apr 2015 |
USD |
27.06 |
27.06 |
26.95 |
26.95 |
26.95 |
+0.075 (+0.28%)
|
3,701 |
| 13 Apr 2015 |
USD |
26.83 |
26.89 |
26.79 |
26.875 |
26.875 |
-0.11 (-0.41%)
|
25,227 |
| 10 Apr 2015 |
USD |
26.89 |
26.988 |
26.83 |
26.985 |
26.985 |
+0.08 (+0.30%)
|
33,558 |
| 9 Apr 2015 |
USD |
26.95 |
26.98 |
26.905 |
26.905 |
26.905 |
-0.165 (-0.61%)
|
4,372 |
| 8 Apr 2015 |
USD |
27.14 |
27.14 |
27.07 |
27.07 |
27.07 |
+0.085 (+0.31%)
|
12,217 |
| 7 Apr 2015 |
USD |
26.9 |
27.012 |
26.9 |
26.985 |
26.985 |
+0.495 (+1.87%)
|
11,447 |
| 2 Apr 2015 |
USD |
26.5 |
26.585 |
26.43 |
26.49 |
26.49 |
+0.325 (+1.24%)
|
9,237 |
| 1 Apr 2015 |
USD |
26.07 |
26.17 |
25.97 |
26.165 |
26.165 |
-0.04 (-0.15%)
|
87,995 |
