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 |
| 30 May 2024 |
USD |
49.385 |
49.385 |
49.385 |
49.385 |
49.385 |
+0.26 (+0.53%)
|
0 |
| 29 May 2024 |
USD |
49.28 |
49.3646 |
49.09 |
49.125 |
49.125 |
-0.838 (-1.68%)
|
1,366 |
| 28 May 2024 |
USD |
49.967 |
49.967 |
49.9625 |
49.9625 |
49.9625 |
+0.37 (+0.75%)
|
329 |
| 24 May 2024 |
USD |
49.645 |
49.645 |
49.5925 |
49.5925 |
49.5925 |
+0.242 (+0.49%)
|
36 |
| 23 May 2024 |
USD |
49.35 |
49.35 |
49.35 |
49.35 |
49.35 |
+0.095 (+0.19%)
|
0 |
| 22 May 2024 |
USD |
49.18 |
49.4 |
49.18 |
49.255 |
49.255 |
-0.39 (-0.79%)
|
5,243 |
| 21 May 2024 |
USD |
49.7 |
49.7 |
49.645 |
49.645 |
49.645 |
-0.345 (-0.69%)
|
1,058 |
| 20 May 2024 |
USD |
49.84 |
49.99 |
49.84 |
49.99 |
49.99 |
+0.655 (+1.33%)
|
1,019 |
| 17 May 2024 |
USD |
49.3004 |
49.485 |
49.28 |
49.335 |
49.335 |
+0.105 (+0.21%)
|
1,293 |
| 16 May 2024 |
USD |
49.25 |
49.255 |
49.23 |
49.23 |
49.23 |
0.0 (0.0%)
|
6,791 |
| 15 May 2024 |
USD |
49.255 |
49.345 |
49.23 |
49.23 |
49.23 |
+0.09 (+0.18%)
|
593 |
| 14 May 2024 |
USD |
48.955 |
49.14 |
48.955 |
49.14 |
49.14 |
+0.205 (+0.42%)
|
18 |
| 13 May 2024 |
USD |
49.01 |
49.01 |
48.865 |
48.935 |
48.935 |
-0.095 (-0.19%)
|
2,251 |
| 10 May 2024 |
USD |
49.205 |
49.205 |
49.03 |
49.03 |
49.03 |
+0.033 (+0.07%)
|
1 |
| 9 May 2024 |
USD |
48.71 |
49.055 |
48.6779 |
48.9975 |
48.9975 |
+0.138 (+0.28%)
|
168 |
| 8 May 2024 |
USD |
48.8 |
48.86 |
48.8 |
48.86 |
48.86 |
-0.325 (-0.66%)
|
1,500 |
| 7 May 2024 |
USD |
49.43 |
49.43 |
49.095 |
49.185 |
49.185 |
+0.51 (+1.05%)
|
604 |
| 3 May 2024 |
USD |
48.59 |
48.675 |
48.515 |
48.675 |
48.675 |
+0.27 (+0.56%)
|
20 |
| 2 May 2024 |
USD |
48.45 |
48.45 |
48.405 |
48.405 |
48.405 |
-0.458 (-0.94%)
|
50 |
| 1 May 2024 |
USD |
48.8625 |
48.8625 |
48.8625 |
48.8625 |
48.8625 |
-0.247 (-0.50%)
|
0 |
| 30 Apr 2024 |
USD |
49.4155 |
49.4155 |
49.11 |
49.11 |
49.11 |
+0.19 (+0.39%)
|
60 |
| 29 Apr 2024 |
USD |
49.245 |
49.245 |
48.8262 |
48.92 |
48.92 |
+0.27 (+0.55%)
|
4,514 |
| 26 Apr 2024 |
USD |
48.475 |
48.65 |
48.371 |
48.65 |
48.65 |
+1 (+2.10%)
|
209 |
| 25 Apr 2024 |
USD |
47.945 |
47.945 |
47.65 |
47.65 |
47.65 |
-0.618 (-1.28%)
|
28 |
| 24 Apr 2024 |
USD |
48.62 |
48.62 |
48.2675 |
48.2675 |
48.2675 |
+0.135 (+0.28%)
|
45 |
| 23 Apr 2024 |
USD |
47.985 |
48.1325 |
47.8938 |
48.1325 |
48.1325 |
+0.35 (+0.73%)
|
17,573 |
| 22 Apr 2024 |
USD |
47.8 |
47.84 |
47.7509 |
47.7825 |
47.7825 |
+0.145 (+0.30%)
|
5,587 |
| 19 Apr 2024 |
USD |
47.6375 |
47.6375 |
47.6375 |
47.6375 |
47.6375 |
-0.38 (-0.79%)
|
0 |
| 18 Apr 2024 |
USD |
48.095 |
48.095 |
47.885 |
48.0175 |
48.0175 |
+0.205 (+0.43%)
|
5 |
| 17 Apr 2024 |
USD |
47.8125 |
47.8125 |
47.8125 |
47.8125 |
47.8125 |
-0.515 (-1.07%)
|
0 |
