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 |
| 20 Nov 2013 |
USD |
25.24 |
25.24 |
25.24 |
25.24 |
25.24 |
+0.065 (+0.26%)
|
0 |
| 19 Nov 2013 |
USD |
25.12 |
25.175 |
25.12 |
25.175 |
25.175 |
-0.13 (-0.51%)
|
350 |
| 18 Nov 2013 |
USD |
25.3 |
25.305 |
25.28 |
25.305 |
25.305 |
-0.08 (-0.32%)
|
6,205 |
| 15 Nov 2013 |
USD |
25.27 |
25.385 |
25.27 |
25.385 |
25.385 |
+0.345 (+1.38%)
|
6,000 |
| 14 Nov 2013 |
USD |
24.94 |
25.04 |
24.94 |
25.04 |
25.04 |
+0.395 (+1.60%)
|
8,120 |
| 13 Nov 2013 |
USD |
24.64 |
24.645 |
24.58 |
24.645 |
24.645 |
+0.1 (+0.41%)
|
12,000 |
| 12 Nov 2013 |
USD |
24.5 |
24.6 |
24.49 |
24.545 |
24.545 |
+0.185 (+0.76%)
|
18,000 |
| 11 Nov 2013 |
USD |
24.34 |
24.36 |
24.34 |
24.36 |
24.36 |
+0.12 (+0.50%)
|
3,815 |
| 8 Nov 2013 |
USD |
24.1 |
24.24 |
24.1 |
24.24 |
24.24 |
+0.055 (+0.23%)
|
5 |
| 7 Nov 2013 |
USD |
24.33 |
24.33 |
24.185 |
24.185 |
24.185 |
-0.37 (-1.51%)
|
6,005 |
| 6 Nov 2013 |
USD |
24.555 |
24.555 |
24.555 |
24.555 |
24.555 |
+0.27 (+1.11%)
|
0 |
| 5 Nov 2013 |
USD |
24.3 |
24.3 |
24.25 |
24.285 |
24.285 |
-0.105 (-0.43%)
|
10 |
| 4 Nov 2013 |
USD |
24.54 |
24.54 |
24.39 |
24.39 |
24.39 |
+0.05 (+0.21%)
|
9,000 |
| 1 Nov 2013 |
USD |
24.45 |
24.45 |
24.3 |
24.34 |
24.34 |
-0.43 (-1.74%)
|
7,909 |
| 31 Oct 2013 |
USD |
24.64 |
24.77 |
24.64 |
24.77 |
24.77 |
-0.045 (-0.18%)
|
16,000 |
| 30 Oct 2013 |
USD |
24.815 |
24.815 |
24.815 |
24.815 |
24.815 |
+0.01 (+0.04%)
|
0 |
| 29 Oct 2013 |
USD |
24.76 |
24.85 |
24.76 |
24.805 |
24.805 |
+0.105 (+0.43%)
|
12,407 |
| 28 Oct 2013 |
USD |
24.73 |
24.73 |
24.7 |
24.7 |
24.7 |
+0.12 (+0.49%)
|
5,007 |
| 25 Oct 2013 |
USD |
24.67 |
24.67 |
24.58 |
24.58 |
24.58 |
-0.415 (-1.66%)
|
2,323 |
| 24 Oct 2013 |
USD |
24.995 |
24.995 |
24.995 |
24.995 |
24.995 |
+0.32 (+1.30%)
|
0 |
| 23 Oct 2013 |
USD |
24.83 |
24.83 |
24.64 |
24.675 |
24.675 |
-0.485 (-1.93%)
|
235 |
| 22 Oct 2013 |
USD |
25.14 |
25.17 |
25.14 |
25.16 |
25.16 |
+0.095 (+0.38%)
|
12,000 |
| 21 Oct 2013 |
USD |
25.05 |
25.065 |
25.05 |
25.065 |
25.065 |
-0.035 (-0.14%)
|
5,001 |
| 18 Oct 2013 |
USD |
25.02 |
25.1 |
25.02 |
25.1 |
25.1 |
+0.155 (+0.62%)
|
5,007 |
| 17 Oct 2013 |
USD |
24.84 |
24.945 |
24.8 |
24.945 |
24.945 |
+0.185 (+0.75%)
|
27,028 |
| 16 Oct 2013 |
USD |
24.76 |
24.76 |
24.76 |
24.76 |
24.76 |
+0.06 (+0.24%)
|
0 |
| 15 Oct 2013 |
USD |
24.7 |
24.7 |
24.7 |
24.7 |
24.7 |
+0.02 (+0.08%)
|
0 |
| 14 Oct 2013 |
USD |
24.69 |
24.7 |
24.68 |
24.68 |
24.68 |
-0.015 (-0.06%)
|
9,993 |
| 11 Oct 2013 |
USD |
24.68 |
24.7 |
24.68 |
24.695 |
24.695 |
+0.025 (+0.10%)
|
10,014 |
| 10 Oct 2013 |
USD |
24.44 |
24.67 |
24.44 |
24.67 |
24.67 |
+0.49 (+2.03%)
|
15,021 |
