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 Feb 2024 |
USD |
35.1975 |
35.5225 |
35.1975 |
35.39 |
35.39 |
+0.275 (+0.78%)
|
36,753 |
14 Feb 2024 |
USD |
35.07 |
35.175 |
35.0675 |
35.115 |
35.115 |
-0.168 (-0.47%)
|
28,171 |
13 Feb 2024 |
USD |
35.745 |
35.745 |
35.225 |
35.2825 |
35.2825 |
+0.037 (+0.11%)
|
14,545 |
12 Feb 2024 |
USD |
35.1525 |
35.245 |
35.0975 |
35.245 |
35.245 |
+0.343 (+0.98%)
|
9,293 |
9 Feb 2024 |
USD |
34.8725 |
34.9925 |
34.8725 |
34.9025 |
34.9025 |
+0.179 (+0.51%)
|
31,457 |
8 Feb 2024 |
USD |
35.06 |
35.1 |
34.7238 |
34.7238 |
34.7238 |
-0.312 (-0.89%)
|
34,838 |
7 Feb 2024 |
USD |
35.0275 |
35.0975 |
34.95 |
35.0363 |
35.0363 |
+0.17 (+0.49%)
|
10,232 |
6 Feb 2024 |
USD |
34.7475 |
34.8663 |
34.64 |
34.8663 |
34.8663 |
+0.059 (+0.17%)
|
25,885 |
5 Feb 2024 |
USD |
34.9675 |
35.02 |
34.775 |
34.8075 |
34.8075 |
-0.095 (-0.27%)
|
44,654 |
2 Feb 2024 |
USD |
35.1575 |
35.2175 |
34.8625 |
34.9025 |
34.9025 |
-0.092 (-0.26%)
|
34,100 |
1 Feb 2024 |
USD |
35.1 |
35.1575 |
34.94 |
34.995 |
34.995 |
-0.102 (-0.29%)
|
30,713 |
31 Jan 2024 |
USD |
35.065 |
35.19 |
35.015 |
35.0975 |
35.0975 |
+0.404 (+1.16%)
|
44,431 |
30 Jan 2024 |
USD |
34.725 |
34.78 |
34.6625 |
34.6938 |
34.6938 |
+0.015 (+0.04%)
|
24,058 |
29 Jan 2024 |
USD |
34.705 |
34.7475 |
34.6525 |
34.6788 |
34.6788 |
+0.096 (+0.28%)
|
17,811 |
26 Jan 2024 |
USD |
34.3425 |
34.585 |
34.3125 |
34.5825 |
34.5825 |
-0.092 (-0.27%)
|
100,043 |
25 Jan 2024 |
USD |
34.7625 |
34.895 |
34.64 |
34.675 |
34.675 |
-0.275 (-0.79%)
|
24,196 |
24 Jan 2024 |
USD |
34.89 |
34.9625 |
34.765 |
34.95 |
34.95 |
+0.31 (+0.89%)
|
22,179 |
23 Jan 2024 |
USD |
34.935 |
34.9475 |
34.6125 |
34.64 |
34.64 |
-0.48 (-1.37%)
|
70,869 |
22 Jan 2024 |
USD |
34.9425 |
35.1725 |
34.9425 |
35.12 |
35.12 |
+0.64 (+1.86%)
|
169,945 |
19 Jan 2024 |
USD |
34.3975 |
34.62 |
34.3725 |
34.48 |
34.48 |
-0.046 (-0.13%)
|
11,694 |
18 Jan 2024 |
USD |
34.3725 |
34.5262 |
34.325 |
34.5262 |
34.5262 |
+0.344 (+1.01%)
|
19,962 |
17 Jan 2024 |
USD |
34.4 |
34.4175 |
34.11 |
34.1825 |
34.1825 |
-0.802 (-2.29%)
|
37,339 |
16 Jan 2024 |
USD |
34.905 |
35.07 |
34.845 |
34.985 |
34.985 |
-0.474 (-1.34%)
|
28,195 |
15 Jan 2024 |
USD |
35.3775 |
35.4725 |
35.2 |
35.4588 |
35.4588 |
+0.329 (+0.94%)
|
14,653 |
12 Jan 2024 |
USD |
34.8125 |
35.1675 |
34.765 |
35.13 |
35.13 |
+0.626 (+1.82%)
|
16,508 |
11 Jan 2024 |
USD |
34.87 |
34.92 |
34.45 |
34.5037 |
34.5037 |
+0.039 (+0.11%)
|
100,191 |
10 Jan 2024 |
USD |
34.3225 |
34.5725 |
34.32 |
34.465 |
34.465 |
+0.575 (+1.70%)
|
29,624 |
9 Jan 2024 |
USD |
34.015 |
34.015 |
33.85 |
33.89 |
33.89 |
-0.033 (-0.10%)
|
78,959 |
8 Jan 2024 |
USD |
33.645 |
33.9525 |
33.5125 |
33.9225 |
33.9225 |
+0.048 (+0.14%)
|
38,654 |
5 Jan 2024 |
USD |
33.4975 |
33.975 |
33.3675 |
33.875 |
33.875 |
+0.34 (+1.01%)
|
74,189 |