Vanguard FTSE Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
9 Sep 2015 |
USD |
25.01 |
25.01 |
24.805 |
24.805 |
24.805 |
+0.292 (+1.19%)
|
25,115 |
8 Sep 2015 |
USD |
24.16 |
24.5125 |
24.16 |
24.5125 |
24.5125 |
+0.215 (+0.88%)
|
142,932 |
7 Sep 2015 |
USD |
24.32 |
24.41 |
24.2975 |
24.2975 |
24.2975 |
+0.087 (+0.36%)
|
35,608 |
4 Sep 2015 |
USD |
24.465 |
24.465 |
24.165 |
24.21 |
24.21 |
-0.775 (-3.10%)
|
25,834 |
3 Sep 2015 |
USD |
24.775 |
25.05 |
24.775 |
24.985 |
24.985 |
+0.45 (+1.83%)
|
670,304 |
2 Sep 2015 |
USD |
24.64 |
24.6736 |
24.535 |
24.535 |
24.535 |
+0.11 (+0.45%)
|
6,519 |
1 Sep 2015 |
USD |
24.805 |
24.805 |
24.34 |
24.425 |
24.425 |
-1.35 (-5.24%)
|
340,378 |
28 Aug 2015 |
USD |
25.7 |
25.78 |
25.67 |
25.775 |
25.775 |
+0.075 (+0.29%)
|
153,108 |
27 Aug 2015 |
USD |
25.34 |
25.73 |
25.33 |
25.7 |
25.7 |
+0.875 (+3.52%)
|
434,996 |
26 Aug 2015 |
USD |
25.03 |
25.03 |
24.76 |
24.825 |
24.825 |
-0.03 (-0.12%)
|
147,824 |
25 Aug 2015 |
USD |
24.4 |
25.1 |
24.4 |
24.855 |
24.855 |
+1.077 (+4.53%)
|
29,787 |
24 Aug 2015 |
USD |
24.245 |
24.3312 |
23.5 |
23.7775 |
23.7775 |
-1.552 (-6.13%)
|
401,468 |
21 Aug 2015 |
USD |
26.1 |
26.1 |
25.31 |
25.33 |
25.33 |
-0.78 (-2.99%)
|
15,725 |
20 Aug 2015 |
USD |
26.23 |
26.23 |
26.08 |
26.11 |
26.11 |
-0.57 (-2.14%)
|
17,801 |
19 Aug 2015 |
USD |
26.76 |
26.81 |
26.675 |
26.68 |
26.68 |
-0.295 (-1.09%)
|
12,340 |
18 Aug 2015 |
USD |
26.99 |
27.01 |
26.93 |
26.975 |
26.975 |
-0.135 (-0.50%)
|
9,451 |
17 Aug 2015 |
USD |
27.03 |
27.14 |
27.01 |
27.11 |
27.11 |
+0.07 (+0.26%)
|
12,194 |
14 Aug 2015 |
USD |
27 |
27.04 |
26.92 |
27.04 |
27.04 |
+0.02 (+0.07%)
|
27,696 |
13 Aug 2015 |
USD |
27.07 |
27.07 |
26.9 |
27.02 |
27.02 |
+0.35 (+1.31%)
|
9,709 |
12 Aug 2015 |
USD |
26.75 |
26.75 |
26.55 |
26.67 |
26.67 |
-0.37 (-1.37%)
|
3,669 |
11 Aug 2015 |
USD |
27.18 |
27.2 |
27.01 |
27.04 |
27.04 |
-0.48 (-1.74%)
|
5,783 |
10 Aug 2015 |
USD |
27.31 |
27.53 |
27.31 |
27.52 |
27.52 |
+0.42 (+1.55%)
|
441 |
7 Aug 2015 |
USD |
27.15 |
27.15 |
27.07 |
27.1 |
27.1 |
+0.06 (+0.22%)
|
2,371 |
6 Aug 2015 |
USD |
27.05 |
27.06 |
27.02 |
27.04 |
27.04 |
-0.15 (-0.55%)
|
52,345 |
5 Aug 2015 |
USD |
27.17 |
27.19 |
27.092 |
27.19 |
27.19 |
+0.24 (+0.89%)
|
2,650 |
4 Aug 2015 |
USD |
26.91 |
26.95 |
26.91 |
26.95 |
26.95 |
-0.05 (-0.19%)
|
451,026 |
3 Aug 2015 |
USD |
26.93 |
27 |
26.925 |
27 |
27 |
-0.085 (-0.31%)
|
285,999 |
31 Jul 2015 |
USD |
26.99 |
27.11 |
26.99 |
27.085 |
27.085 |
+0.25 (+0.93%)
|
2,062 |
30 Jul 2015 |
USD |
26.78 |
26.85 |
26.78 |
26.835 |
26.835 |
+0.11 (+0.41%)
|
580 |
29 Jul 2015 |
USD |
26.7 |
26.78 |
26.65 |
26.725 |
26.725 |
+0.1 (+0.38%)
|
42,188 |