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 |
| 6 Jan 2014 |
USD |
24.9 |
24.91 |
24.75 |
24.765 |
24.765 |
-0.09 (-0.36%)
|
23,854 |
| 3 Jan 2014 |
USD |
24.94 |
24.94 |
24.855 |
24.855 |
24.855 |
-0.13 (-0.52%)
|
1,370 |
| 2 Jan 2014 |
USD |
24.985 |
24.985 |
24.985 |
24.985 |
24.985 |
-0.18 (-0.72%)
|
0 |
| 31 Dec 2013 |
USD |
25.165 |
25.165 |
25.165 |
25.165 |
25.165 |
+0.005 (+0.02%)
|
0 |
| 30 Dec 2013 |
USD |
25.16 |
25.16 |
25.16 |
25.16 |
25.16 |
+0.16 (+0.64%)
|
0 |
| 27 Dec 2013 |
USD |
25 |
25 |
25 |
25 |
25 |
+0.555 (+2.27%)
|
0 |
| 24 Dec 2013 |
USD |
24.44 |
24.5 |
24.44 |
24.445 |
24.445 |
-0.255 (-1.03%)
|
20,055 |
| 23 Dec 2013 |
USD |
24.68 |
24.7 |
24.68 |
24.7 |
24.7 |
+0.165 (+0.67%)
|
55 |
| 20 Dec 2013 |
USD |
24.47 |
24.535 |
24.47 |
24.535 |
24.535 |
+0.095 (+0.39%)
|
6,000 |
| 19 Dec 2013 |
USD |
24.49 |
24.52 |
24.4351 |
24.44 |
24.44 |
-0.055 (-0.22%)
|
37,529 |
| 18 Dec 2013 |
USD |
24.65 |
24.69 |
24.49 |
24.495 |
24.495 |
+0.205 (+0.84%)
|
44,000 |
| 17 Dec 2013 |
USD |
24.33 |
24.33 |
24.29 |
24.29 |
24.29 |
-0.085 (-0.35%)
|
12,000 |
| 16 Dec 2013 |
USD |
24.375 |
24.375 |
24.375 |
24.375 |
24.375 |
-0.05 (-0.20%)
|
0 |
| 13 Dec 2013 |
USD |
24.425 |
24.425 |
24.425 |
24.425 |
24.425 |
-0.245 (-0.99%)
|
0 |
| 12 Dec 2013 |
USD |
24.67 |
24.67 |
24.64 |
24.67 |
24.67 |
+0.06 (+0.24%)
|
21,054 |
| 11 Dec 2013 |
USD |
24.68 |
24.68 |
24.61 |
24.61 |
24.61 |
-0.12 (-0.49%)
|
6,000 |
| 10 Dec 2013 |
USD |
24.73 |
24.73 |
24.73 |
24.73 |
24.73 |
-0.045 (-0.18%)
|
0 |
| 9 Dec 2013 |
USD |
24.775 |
24.775 |
24.775 |
24.775 |
24.775 |
+0.035 (+0.14%)
|
0 |
| 6 Dec 2013 |
USD |
24.74 |
24.74 |
24.74 |
24.74 |
24.74 |
+0.305 (+1.25%)
|
0 |
| 5 Dec 2013 |
USD |
24.51 |
24.57 |
24.435 |
24.435 |
24.435 |
-0.165 (-0.67%)
|
12,226 |
| 4 Dec 2013 |
USD |
24.49 |
24.6 |
24.49 |
24.6 |
24.6 |
-0.195 (-0.79%)
|
4,624 |
| 3 Dec 2013 |
USD |
24.8 |
24.8 |
24.795 |
24.795 |
24.795 |
-0.24 (-0.96%)
|
6,000 |
| 2 Dec 2013 |
USD |
25.035 |
25.035 |
25.035 |
25.035 |
25.035 |
-0.06 (-0.24%)
|
0 |
| 29 Nov 2013 |
USD |
25.095 |
25.095 |
25.095 |
25.095 |
25.095 |
+0.06 (+0.24%)
|
0 |
| 28 Nov 2013 |
USD |
25.035 |
25.035 |
25.035 |
25.035 |
25.035 |
-0.01 (-0.04%)
|
0 |
| 27 Nov 2013 |
USD |
25.03 |
25.045 |
25.02 |
25.045 |
25.045 |
+0.09 (+0.36%)
|
380 |
| 26 Nov 2013 |
USD |
24.97 |
24.97 |
24.955 |
24.955 |
24.955 |
-0.195 (-0.78%)
|
8,400 |
| 25 Nov 2013 |
USD |
25.16 |
25.16 |
25.15 |
25.15 |
25.15 |
-0.04 (-0.16%)
|
660 |
| 22 Nov 2013 |
USD |
25.1 |
25.22 |
25.1 |
25.19 |
25.19 |
-0.105 (-0.42%)
|
16,000 |
| 21 Nov 2013 |
USD |
25.25 |
25.295 |
25.25 |
25.295 |
25.295 |
+0.055 (+0.22%)
|
6,000 |
