Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
6 Oct 2023 |
USD |
31.1925 |
31.21 |
30.87 |
31.135 |
31.135 |
+0.105 (+0.34%)
|
28,627 |
5 Oct 2023 |
USD |
30.945 |
31.1475 |
30.9225 |
31.03 |
31.03 |
+0.555 (+1.82%)
|
63,395 |
4 Oct 2023 |
USD |
30.35 |
30.52 |
30.17 |
30.475 |
30.475 |
-0.365 (-1.18%)
|
120,449 |
3 Oct 2023 |
USD |
31.03 |
31.2225 |
30.835 |
30.84 |
30.84 |
-0.693 (-2.20%)
|
66,288 |
2 Oct 2023 |
USD |
31.8325 |
31.8325 |
31.4225 |
31.5325 |
31.5325 |
-0.305 (-0.96%)
|
44,314 |
29 Sep 2023 |
USD |
32.05 |
32.085 |
31.8375 |
31.8375 |
31.8375 |
-0.323 (-1.00%)
|
39,490 |
28 Sep 2023 |
USD |
32.0425 |
32.16 |
31.87 |
32.16 |
32.16 |
-0.049 (-0.15%)
|
14,687 |
27 Sep 2023 |
USD |
32.3375 |
32.43 |
32.16 |
32.2088 |
32.2088 |
+0.06 (+0.19%)
|
38,521 |
26 Sep 2023 |
USD |
32.165 |
32.27 |
32.1487 |
32.1487 |
32.1487 |
-0.316 (-0.97%)
|
109,631 |
25 Sep 2023 |
USD |
32.6025 |
32.6075 |
32.33 |
32.465 |
32.465 |
-0.234 (-0.71%)
|
25,765 |
22 Sep 2023 |
USD |
32.5375 |
32.7325 |
32.505 |
32.6987 |
32.6987 |
+0.164 (+0.50%)
|
43,934 |
21 Sep 2023 |
USD |
32.685 |
32.685 |
32.4525 |
32.535 |
32.535 |
-0.739 (-2.22%)
|
41,682 |
20 Sep 2023 |
USD |
33.11 |
33.295 |
33.08 |
33.2737 |
33.2737 |
-0.134 (-0.40%)
|
21,902 |
19 Sep 2023 |
USD |
33.4525 |
33.5625 |
33.37 |
33.4075 |
33.4075 |
+0.233 (+0.70%)
|
66,333 |
18 Sep 2023 |
USD |
33.2125 |
33.2125 |
33.075 |
33.175 |
33.175 |
-0.092 (-0.28%)
|
16,100 |
15 Sep 2023 |
USD |
33.425 |
33.4475 |
33.2425 |
33.2675 |
33.2675 |
-0.085 (-0.25%)
|
35,779 |
14 Sep 2023 |
USD |
33.2275 |
33.3525 |
33.115 |
33.3525 |
33.3525 |
+0.475 (+1.44%)
|
20,851 |
13 Sep 2023 |
USD |
32.8325 |
32.9725 |
32.6925 |
32.8775 |
32.8775 |
+0.013 (+0.04%)
|
22,531 |
12 Sep 2023 |
USD |
32.965 |
32.975 |
32.815 |
32.865 |
32.865 |
+0.024 (+0.07%)
|
120,628 |
11 Sep 2023 |
USD |
32.7875 |
32.9 |
32.705 |
32.8413 |
32.8413 |
+0.26 (+0.80%)
|
39,757 |
8 Sep 2023 |
USD |
32.61 |
32.61 |
32.415 |
32.5812 |
32.5812 |
-0.256 (-0.78%)
|
30,395 |
7 Sep 2023 |
USD |
32.7825 |
32.93 |
32.7575 |
32.8375 |
32.8375 |
+0.033 (+0.10%)
|
12,287 |
6 Sep 2023 |
USD |
32.9425 |
32.9975 |
32.805 |
32.805 |
32.805 |
+0.01 (+0.03%)
|
36,211 |
5 Sep 2023 |
USD |
32.76 |
32.895 |
32.7375 |
32.795 |
32.795 |
-0.102 (-0.31%)
|
35,173 |
4 Sep 2023 |
USD |
33.035 |
33.0775 |
32.8975 |
32.8975 |
32.8975 |
+0.234 (+0.72%)
|
12,505 |
1 Sep 2023 |
USD |
32.755 |
33.0625 |
32.6638 |
32.6638 |
32.6638 |
+0.193 (+0.59%)
|
16,672 |
31 Aug 2023 |
USD |
32.5025 |
32.535 |
32.435 |
32.4712 |
32.4712 |
+0.297 (+0.92%)
|
13,984 |
30 Aug 2023 |
USD |
32.075 |
32.24 |
31.99 |
32.1737 |
32.1737 |
+0.031 (+0.10%)
|
31,245 |
29 Aug 2023 |
USD |
31.9975 |
32.1425 |
31.7925 |
32.1425 |
32.1425 |
+0.557 (+1.77%)
|
46,719 |
25 Aug 2023 |
USD |
31.52 |
31.68 |
31.4225 |
31.585 |
31.585 |
-0.037 (-0.12%)
|
7,992 |