Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 29 Jun 2023 |
USD |
32.335 |
32.415 |
32.235 |
32.2863 |
32.2863 |
-0.171 (-0.53%)
|
66,284 |
| 28 Jun 2023 |
USD |
32.4575 |
32.4575 |
32.33 |
32.4575 |
32.4575 |
+0.445 (+1.39%)
|
25,060 |
| 27 Jun 2023 |
USD |
31.9875 |
32.0225 |
31.875 |
32.0125 |
32.0125 |
+0.03 (+0.09%)
|
22,053 |
| 26 Jun 2023 |
USD |
32.0525 |
32.0675 |
31.9475 |
31.9825 |
31.9825 |
+0.062 (+0.20%)
|
76,950 |
| 23 Jun 2023 |
USD |
31.925 |
32.195 |
31.92 |
31.92 |
31.92 |
-0.885 (-2.70%)
|
23,962 |
| 22 Jun 2023 |
USD |
32.905 |
32.9375 |
32.805 |
32.805 |
32.805 |
-0.188 (-0.57%)
|
55,197 |
| 21 Jun 2023 |
USD |
32.9575 |
33.11 |
32.92 |
32.9925 |
32.9925 |
+0.361 (+1.11%)
|
13,396 |
| 20 Jun 2023 |
USD |
32.7375 |
32.8 |
32.59 |
32.6313 |
32.6313 |
-0.239 (-0.73%)
|
66,626 |
| 19 Jun 2023 |
USD |
32.99 |
33.0475 |
32.8525 |
32.87 |
32.87 |
-0.379 (-1.14%)
|
22,935 |
| 16 Jun 2023 |
USD |
33.2225 |
33.4875 |
33.1975 |
33.2488 |
33.2488 |
-0.031 (-0.09%)
|
53,429 |
| 15 Jun 2023 |
USD |
33.0925 |
33.3175 |
32.92 |
33.28 |
33.28 |
-0.565 (-1.67%)
|
156,870 |
| 14 Jun 2023 |
USD |
33.745 |
33.9875 |
33.745 |
33.845 |
33.845 |
+0.105 (+0.31%)
|
40,532 |
| 13 Jun 2023 |
USD |
33.445 |
33.7825 |
33.3675 |
33.74 |
33.74 |
+0.645 (+1.95%)
|
68,847 |
| 12 Jun 2023 |
USD |
33.0225 |
33.18 |
32.9525 |
33.095 |
33.095 |
+0.16 (+0.49%)
|
23,937 |
| 9 Jun 2023 |
USD |
32.785 |
33.0225 |
32.745 |
32.935 |
32.935 |
+0.49 (+1.51%)
|
501,148 |
| 8 Jun 2023 |
USD |
32.2475 |
32.4625 |
32.185 |
32.445 |
32.445 |
-0.007 (-0.02%)
|
435,776 |
| 7 Jun 2023 |
USD |
32.6775 |
32.6775 |
32.3875 |
32.4525 |
32.4525 |
-0.58 (-1.76%)
|
13,630 |
| 6 Jun 2023 |
USD |
32.875 |
33.0425 |
32.785 |
33.0325 |
33.0325 |
+0.51 (+1.57%)
|
30,595 |
| 5 Jun 2023 |
USD |
32.5475 |
32.8075 |
32.5225 |
32.5225 |
32.5225 |
-0.04 (-0.12%)
|
38,033 |
| 2 Jun 2023 |
USD |
32.36 |
32.625 |
32.3025 |
32.5625 |
32.5625 |
+0.675 (+2.12%)
|
67,975 |
| 1 Jun 2023 |
USD |
31.62 |
31.8875 |
31.555 |
31.8875 |
31.8875 |
+0.818 (+2.63%)
|
78,792 |
