Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 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 |
| 4 Jan 2024 |
USD |
33.5825 |
33.63 |
33.4075 |
33.535 |
33.535 |
+0.077 (+0.23%)
|
108,145 |
| 3 Jan 2024 |
USD |
33.82 |
33.85 |
33.32 |
33.4575 |
33.4575 |
-0.307 (-0.91%)
|
68,021 |
| 2 Jan 2024 |
USD |
33.845 |
33.9775 |
33.5075 |
33.765 |
33.765 |
-0.242 (-0.71%)
|
50,611 |
| 29 Dec 2023 |
USD |
33.925 |
34.055 |
33.925 |
34.0075 |
34.0075 |
+0.135 (+0.40%)
|
10,099 |
| 28 Dec 2023 |
USD |
33.935 |
33.995 |
33.84 |
33.8725 |
33.8725 |
+0.25 (+0.74%)
|
30,184 |
| 27 Dec 2023 |
USD |
33.5625 |
33.7 |
33.4975 |
33.6225 |
33.6225 |
+0.212 (+0.64%)
|
18,535 |
| 22 Dec 2023 |
USD |
33.2425 |
33.41 |
33.2425 |
33.41 |
33.41 |
+0.125 (+0.38%)
|
13,899 |
| 21 Dec 2023 |
USD |
32.9575 |
33.295 |
32.95 |
33.285 |
33.285 |
+0.165 (+0.50%)
|
15,754 |
| 20 Dec 2023 |
USD |
33.195 |
33.195 |
33.0675 |
33.12 |
33.12 |
+0.16 (+0.49%)
|
34,523 |
| 19 Dec 2023 |
USD |
33.2225 |
33.2225 |
32.9275 |
32.96 |
32.96 |
+0.085 (+0.26%)
|
15,265 |
| 18 Dec 2023 |
USD |
33.015 |
33.12 |
32.805 |
32.875 |
32.875 |
-0.237 (-0.72%)
|
62,330 |
| 15 Dec 2023 |
USD |
33.35 |
33.4425 |
33.07 |
33.1125 |
33.1125 |
-0.163 (-0.49%)
|
67,121 |
