Vanguard FTSE Japan UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Aug 2024 |
USD |
48.79 |
48.79 |
48.695 |
48.695 |
48.695 |
+0.222 (+0.46%)
|
132 |
| 21 Aug 2024 |
USD |
48.65 |
48.65 |
48.235 |
48.4732 |
48.4732 |
-0.089 (-0.18%)
|
5,002 |
| 20 Aug 2024 |
USD |
48.91 |
48.91 |
48.0921 |
48.562 |
48.562 |
+0.563 (+1.17%)
|
207 |
| 19 Aug 2024 |
USD |
48.06 |
48.34 |
47.905 |
47.9994 |
47.9994 |
-0.681 (-1.40%)
|
1,421 |
| 16 Aug 2024 |
USD |
48.475 |
48.838 |
48.065 |
48.6809 |
48.6809 |
+0.436 (+0.90%)
|
15,596 |
| 15 Aug 2024 |
USD |
47.38 |
48.245 |
47.3 |
48.245 |
48.245 |
+1.378 (+2.94%)
|
5,088 |
| 14 Aug 2024 |
USD |
46.6842 |
46.8668 |
46.68 |
46.8668 |
46.8668 |
+0.558 (+1.20%)
|
190 |
| 13 Aug 2024 |
USD |
46.255 |
46.57 |
46.145 |
46.309 |
46.309 |
+1.379 (+3.07%)
|
1,456 |
| 12 Aug 2024 |
USD |
45.205 |
45.63 |
44.9304 |
44.9304 |
44.9304 |
+0.31 (+0.70%)
|
1,169 |
| 9 Aug 2024 |
USD |
45.215 |
45.215 |
44.62 |
44.62 |
44.62 |
-0.635 (-1.40%)
|
2 |
| 8 Aug 2024 |
USD |
44.485 |
45.255 |
44.135 |
45.255 |
45.255 |
-0.045 (-0.10%)
|
3,082 |
| 7 Aug 2024 |
USD |
44.545 |
45.62 |
44.38 |
45.3 |
45.3 |
+2.768 (+6.51%)
|
17,626 |
| 6 Aug 2024 |
USD |
42.915 |
43.4649 |
42.3064 |
42.5325 |
42.5325 |
+0.465 (+1.11%)
|
3,974 |
| 5 Aug 2024 |
USD |
39.75 |
42.0675 |
39.75 |
42.0675 |
42.0675 |
-2.075 (-4.70%)
|
10,911 |
| 2 Aug 2024 |
USD |
46.15 |
46.15 |
44.1425 |
44.1425 |
44.1425 |
-3.985 (-8.28%)
|
551 |
| 1 Aug 2024 |
USD |
49.21 |
49.21 |
48.1275 |
48.1275 |
48.1275 |
-2.656 (-5.23%)
|
128 |
| 31 Jul 2024 |
USD |
50.49 |
50.7835 |
49.915 |
50.7835 |
50.7835 |
+0.829 (+1.66%)
|
10,314 |
| 30 Jul 2024 |
USD |
50.11 |
50.11 |
49.75 |
49.9541 |
49.9541 |
-0.066 (-0.13%)
|
556 |
| 29 Jul 2024 |
USD |
49.89 |
50.0203 |
49.865 |
50.0203 |
50.0203 |
+1.126 (+2.30%)
|
20,729 |
| 26 Jul 2024 |
USD |
48.94 |
49.495 |
48.8943 |
48.8943 |
48.8943 |
-0.181 (-0.37%)
|
22,920 |
| 25 Jul 2024 |
USD |
49.155 |
49.155 |
48.46 |
49.075 |
49.075 |
-1.647 (-3.25%)
|
149,595 |
| 24 Jul 2024 |
USD |
50.51 |
50.7217 |
49.96 |
50.7217 |
50.7217 |
-0.732 (-1.42%)
|
17,083 |
| 23 Jul 2024 |
USD |
51.48 |
51.4912 |
51.24 |
51.454 |
51.454 |
+0.089 (+0.17%)
|
1,560 |
| 22 Jul 2024 |
USD |
51.39 |
51.41 |
51.3652 |
51.3652 |
51.3652 |
-0.59 (-1.14%)
|
20 |
| 19 Jul 2024 |
USD |
51.67 |
51.9553 |
51.63 |
51.9553 |
51.9553 |
+0.035 (+0.07%)
|
9,223 |
| 18 Jul 2024 |
USD |
52.17 |
52.29 |
51.92 |
51.92 |
51.92 |
-1.033 (-1.95%)
|
32,890 |
| 17 Jul 2024 |
USD |
52.87 |
52.9531 |
52.25 |
52.9531 |
52.9531 |
+0.215 (+0.41%)
|
29,435 |
| 16 Jul 2024 |
USD |
52.81 |
52.96 |
52.73 |
52.7377 |
52.7377 |
+0.188 (+0.36%)
|
330 |
| 15 Jul 2024 |
USD |
52.28 |
52.6705 |
52.28 |
52.5498 |
52.5498 |
-0.11 (-0.21%)
|
3 |
| 12 Jul 2024 |
USD |
52.6 |
52.7 |
52.58 |
52.66 |
52.66 |
-0.599 (-1.12%)
|
1,607 |
