Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Jul 2013 |
USD |
23.7 |
23.7 |
23.525 |
23.525 |
23.525 |
-0.51 (-2.12%)
|
2,500 |
| 25 Jul 2013 |
USD |
24.16 |
24.16 |
23.96 |
24.035 |
24.035 |
-0.6 (-2.44%)
|
20,007 |
| 24 Jul 2013 |
USD |
24.64 |
24.64 |
24.61 |
24.635 |
24.635 |
-0.12 (-0.48%)
|
10,000 |
| 23 Jul 2013 |
USD |
24.84 |
24.85 |
24.755 |
24.755 |
24.755 |
-0.015 (-0.06%)
|
10,007 |
| 22 Jul 2013 |
USD |
24.64 |
24.77 |
24.64 |
24.77 |
24.77 |
+0.115 (+0.47%)
|
15,007 |
| 19 Jul 2013 |
USD |
24.63 |
24.655 |
24.63 |
24.655 |
24.655 |
-0.225 (-0.90%)
|
5,000 |
| 18 Jul 2013 |
USD |
24.86 |
24.88 |
24.86 |
24.88 |
24.88 |
+0.14 (+0.57%)
|
5,000 |
| 17 Jul 2013 |
USD |
24.76 |
24.76 |
24.74 |
24.74 |
24.74 |
+0.11 (+0.45%)
|
9,000 |
| 16 Jul 2013 |
USD |
24.49 |
24.63 |
24.49 |
24.63 |
24.63 |
-0.035 (-0.14%)
|
5,000 |
| 15 Jul 2013 |
USD |
24.665 |
24.665 |
24.665 |
24.665 |
24.665 |
+0.215 (+0.88%)
|
0 |
| 12 Jul 2013 |
USD |
24.5 |
24.5 |
24.45 |
24.45 |
24.45 |
+0.1 (+0.41%)
|
5,000 |
| 11 Jul 2013 |
USD |
24.35 |
24.35 |
24.35 |
24.35 |
24.35 |
+0.475 (+1.99%)
|
7 |
| 10 Jul 2013 |
USD |
23.875 |
23.875 |
23.875 |
23.875 |
23.875 |
-0.08 (-0.33%)
|
0 |
| 9 Jul 2013 |
USD |
23.89 |
23.955 |
23.89 |
23.955 |
23.955 |
+0.12 (+0.50%)
|
5,000 |
| 8 Jul 2013 |
USD |
23.81 |
23.835 |
23.79 |
23.835 |
23.835 |
+0.07 (+0.29%)
|
5,007 |
| 5 Jul 2013 |
USD |
23.95 |
23.99 |
23.765 |
23.765 |
23.765 |
-0.115 (-0.48%)
|
20,000 |
| 4 Jul 2013 |
USD |
23.88 |
23.88 |
23.88 |
23.88 |
23.88 |
+0.3 (+1.27%)
|
0 |
| 3 Jul 2013 |
USD |
23.41 |
23.58 |
23.41 |
23.58 |
23.58 |
-0.265 (-1.11%)
|
5,000 |
| 2 Jul 2013 |
USD |
23.845 |
23.845 |
23.845 |
23.845 |
23.845 |
+0.305 (+1.30%)
|
0 |
| 1 Jul 2013 |
USD |
23.54 |
23.54 |
23.54 |
23.54 |
23.54 |
+0.25 (+1.07%)
|
0 |
| 28 Jun 2013 |
USD |
23.19 |
23.29 |
23.19 |
23.29 |
23.29 |
+0.29 (+1.26%)
|
5,744 |
| 27 Jun 2013 |
USD |
22.82 |
23 |
22.82 |
23 |
23 |
+0.645 (+2.89%)
|
15,000 |
| 26 Jun 2013 |
USD |
22.14 |
22.355 |
22.14 |
22.355 |
22.355 |
-0.09 (-0.40%)
|
5,000 |
| 25 Jun 2013 |
USD |
22.27 |
22.445 |
22.27 |
22.445 |
22.445 |
+0.455 (+2.07%)
|
10,600 |
| 24 Jun 2013 |
USD |
21.99 |
21.99 |
21.99 |
21.99 |
21.99 |
-0.75 (-3.30%)
|
0 |
| 21 Jun 2013 |
USD |
22.74 |
22.74 |
22.74 |
22.74 |
22.74 |
-0.75 (-3.19%)
|
5,000 |
| 19 Jun 2013 |
USD |
23.49 |
23.49 |
23.49 |
23.49 |
23.49 |
+1.03 (+4.59%)
|
1,000 |
| 14 Jun 2013 |
USD |
22.62 |
22.62 |
22.4 |
22.46 |
22.46 |
-0.02 (-0.09%)
|
6,000 |
| 13 Jun 2013 |
USD |
22.48 |
22.48 |
22.48 |
22.48 |
22.48 |
-0.43 (-1.88%)
|
5,000 |
| 12 Jun 2013 |
USD |
22.91 |
22.91 |
22.91 |
22.91 |
22.91 |
+0.34 (+1.51%)
|
5,000 |
