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 |
| 25 Feb 2016 |
USD |
23.08 |
23.08 |
23.08 |
23.08 |
23.08 |
+0.49 (+2.17%)
|
0 |
| 24 Feb 2016 |
USD |
22.615 |
22.615 |
22.575 |
22.59 |
22.59 |
-0.198 (-0.87%)
|
18,909 |
| 23 Feb 2016 |
USD |
22.92 |
22.92 |
22.7875 |
22.7875 |
22.7875 |
-0.383 (-1.65%)
|
97,995 |
| 22 Feb 2016 |
USD |
23.165 |
23.185 |
23.14 |
23.17 |
23.17 |
+0.427 (+1.88%)
|
60,290 |
| 19 Feb 2016 |
USD |
22.775 |
22.79 |
22.655 |
22.7425 |
22.7425 |
-0.233 (-1.01%)
|
28,641 |
| 18 Feb 2016 |
USD |
22.97 |
22.985 |
22.965 |
22.975 |
22.975 |
+0.055 (+0.24%)
|
8,088 |
| 17 Feb 2016 |
USD |
22.89 |
22.945 |
22.89 |
22.92 |
22.92 |
+0.445 (+1.98%)
|
65,262 |
| 16 Feb 2016 |
USD |
22.55 |
22.55 |
22.46 |
22.475 |
22.475 |
+0.025 (+0.11%)
|
6,198 |
| 15 Feb 2016 |
USD |
22.475 |
22.475 |
22.44 |
22.45 |
22.45 |
+0.927 (+4.31%)
|
630 |
| 12 Feb 2016 |
USD |
21.545 |
21.545 |
21.3 |
21.5225 |
21.5225 |
-0.16 (-0.74%)
|
12,044 |
| 11 Feb 2016 |
USD |
22.1 |
22.1 |
21.6825 |
21.6825 |
21.6825 |
-0.547 (-2.46%)
|
15,189 |
| 10 Feb 2016 |
USD |
22.4 |
22.56 |
22.17 |
22.23 |
22.23 |
-0.367 (-1.63%)
|
113,611 |
| 9 Feb 2016 |
USD |
22.8 |
22.825 |
22.4 |
22.5975 |
22.5975 |
-0.242 (-1.06%)
|
289,237 |
| 8 Feb 2016 |
USD |
23.15 |
23.15 |
22.84 |
22.84 |
22.84 |
-0.193 (-0.84%)
|
11,459 |
| 5 Feb 2016 |
USD |
23.27 |
23.44 |
23.0325 |
23.0325 |
23.0325 |
-0.383 (-1.63%)
|
983 |
| 4 Feb 2016 |
USD |
23.54 |
23.54 |
23.275 |
23.415 |
23.415 |
+0.09 (+0.39%)
|
15,929 |
| 3 Feb 2016 |
USD |
23.515 |
23.565 |
23.28 |
23.325 |
23.325 |
-0.502 (-2.11%)
|
30,233 |
| 2 Feb 2016 |
USD |
24.095 |
24.095 |
23.8275 |
23.8275 |
23.8275 |
-0.155 (-0.65%)
|
5,844 |
| 1 Feb 2016 |
USD |
24.105 |
24.105 |
23.955 |
23.9825 |
23.9825 |
-0.013 (-0.05%)
|
46,421 |
| 29 Jan 2016 |
USD |
23.995 |
24.01 |
23.74 |
23.995 |
23.995 |
+0.42 (+1.78%)
|
18,449 |
| 28 Jan 2016 |
USD |
23.61 |
23.64 |
23.575 |
23.575 |
23.575 |
-0.217 (-0.91%)
|
12,950 |
| 27 Jan 2016 |
USD |
23.725 |
23.795 |
23.6812 |
23.7925 |
23.7925 |
+0.335 (+1.43%)
|
291,274 |
| 26 Jan 2016 |
USD |
23.175 |
23.49 |
23.175 |
23.4575 |
23.4575 |
+0.013 (+0.05%)
|
2,167 |
| 25 Jan 2016 |
USD |
23.455 |
23.455 |
23.4 |
23.445 |
23.445 |
-0.122 (-0.52%)
|
7,910 |
| 22 Jan 2016 |
USD |
23.23 |
23.58 |
23.23 |
23.5675 |
23.5675 |
+0.792 (+3.48%)
|
856,947 |
| 21 Jan 2016 |
USD |
22.5 |
22.945 |
22.3 |
22.775 |
22.775 |
+0.198 (+0.87%)
|
30,329 |
| 20 Jan 2016 |
USD |
23.005 |
23.005 |
22.5775 |
22.5775 |
22.5775 |
-1.198 (-5.04%)
|
13,854 |
| 19 Jan 2016 |
USD |
23.85 |
23.8759 |
23.77 |
23.775 |
23.775 |
+0.278 (+1.18%)
|
51,609 |
| 18 Jan 2016 |
USD |
23.635 |
23.635 |
23.4975 |
23.4975 |
23.4975 |
-0.05 (-0.21%)
|
1,438 |
| 15 Jan 2016 |
USD |
23.965 |
23.965 |
23.5475 |
23.5475 |
23.5475 |
-0.48 (-2.00%)
|
386,629 |
