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 |
| 16 Apr 2024 |
USD |
48.43 |
48.43 |
48.25 |
48.3275 |
48.3275 |
-0.968 (-1.96%)
|
2,263 |
| 15 Apr 2024 |
USD |
49.35 |
49.35 |
49.295 |
49.295 |
49.295 |
+0.365 (+0.75%)
|
0 |
| 12 Apr 2024 |
USD |
49.55 |
49.625 |
48.93 |
48.93 |
48.93 |
-0.037 (-0.08%)
|
589 |
| 11 Apr 2024 |
USD |
49.095 |
49.095 |
48.9675 |
48.9675 |
48.9675 |
+0.125 (+0.26%)
|
1 |
| 10 Apr 2024 |
USD |
48.8425 |
48.8425 |
48.8425 |
48.8425 |
48.8425 |
-0.172 (-0.35%)
|
0 |
| 9 Apr 2024 |
USD |
49.27 |
49.27 |
49.015 |
49.015 |
49.015 |
-0.18 (-0.37%)
|
1 |
| 8 Apr 2024 |
USD |
48.99 |
49.195 |
48.8609 |
49.195 |
49.195 |
+0.525 (+1.08%)
|
527 |
| 5 Apr 2024 |
USD |
48.695 |
48.7 |
48.575 |
48.67 |
48.67 |
-0.45 (-0.92%)
|
21 |
| 4 Apr 2024 |
USD |
49.195 |
49.195 |
49.09 |
49.12 |
49.12 |
+0.115 (+0.23%)
|
2 |
| 3 Apr 2024 |
USD |
48.615 |
49.005 |
48.615 |
49.005 |
49.005 |
+0.525 (+1.08%)
|
425 |
| 2 Apr 2024 |
USD |
48.86 |
48.86 |
48.48 |
48.48 |
48.48 |
-0.985 (-1.99%)
|
60 |
| 28 Mar 2024 |
USD |
49.32 |
49.465 |
49.2 |
49.465 |
49.465 |
+0.043 (+0.09%)
|
18 |
| 27 Mar 2024 |
USD |
49.44 |
49.53 |
49.4225 |
49.4225 |
49.4225 |
-0.237 (-0.48%)
|
2,204 |
| 26 Mar 2024 |
USD |
49.445 |
49.66 |
49.385 |
49.66 |
49.66 |
+0.34 (+0.69%)
|
556 |
| 25 Mar 2024 |
USD |
49.325 |
49.325 |
49.185 |
49.32 |
49.32 |
-0.435 (-0.87%)
|
2 |
| 22 Mar 2024 |
USD |
49.805 |
49.815 |
49.755 |
49.755 |
49.755 |
-0.04 (-0.08%)
|
2,187 |
| 21 Mar 2024 |
USD |
49.795 |
49.795 |
49.59 |
49.795 |
49.795 |
+0.525 (+1.07%)
|
608 |
| 20 Mar 2024 |
USD |
49.325 |
49.325 |
49.2191 |
49.27 |
49.27 |
+0.265 (+0.54%)
|
306 |
| 19 Mar 2024 |
USD |
48.665 |
49.005 |
48.57 |
49.005 |
49.005 |
+0.835 (+1.73%)
|
205 |
| 18 Mar 2024 |
USD |
48.035 |
48.19 |
48.035 |
48.17 |
48.17 |
+0.74 (+1.56%)
|
17 |
| 15 Mar 2024 |
USD |
47.5 |
47.5 |
47.43 |
47.43 |
47.43 |
+0.59 (+1.26%)
|
7 |
| 14 Mar 2024 |
USD |
47.12 |
47.2 |
46.84 |
46.84 |
46.84 |
+0.037 (+0.08%)
|
242 |
| 13 Mar 2024 |
USD |
46.8 |
46.82 |
46.75 |
46.8025 |
46.8025 |
-0.338 (-0.72%)
|
253 |
| 12 Mar 2024 |
USD |
46.81 |
47.28 |
46.81 |
47.14 |
47.14 |
+0.365 (+0.78%)
|
19 |
| 11 Mar 2024 |
USD |
47 |
47 |
46.7418 |
46.775 |
46.775 |
-1.225 (-2.55%)
|
290 |
| 8 Mar 2024 |
USD |
48 |
48 |
48 |
48 |
48 |
-0.193 (-0.40%)
|
200 |
| 7 Mar 2024 |
USD |
47.74 |
48.1925 |
47.735 |
48.1925 |
48.1925 |
-0.453 (-0.93%)
|
869 |
| 6 Mar 2024 |
USD |
48.51 |
48.645 |
48.51 |
48.645 |
48.645 |
+0.515 (+1.07%)
|
98 |
| 5 Mar 2024 |
USD |
48.2534 |
48.2534 |
48.13 |
48.13 |
48.13 |
+0.225 (+0.47%)
|
30,382 |
| 4 Mar 2024 |
USD |
47.99 |
48.105 |
47.835 |
47.905 |
47.905 |
-0.095 (-0.20%)
|
1,269 |
