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 |
| 1 Mar 2024 |
USD |
48.0174 |
48.0174 |
48 |
48 |
48 |
+0.86 (+1.82%)
|
389 |
| 29 Feb 2024 |
USD |
47.18 |
47.355 |
47.14 |
47.14 |
47.14 |
-0.138 (-0.29%)
|
533 |
| 28 Feb 2024 |
USD |
47.13 |
47.2775 |
47.13 |
47.2775 |
47.2775 |
-0.17 (-0.36%)
|
53 |
| 27 Feb 2024 |
USD |
47.45 |
47.53 |
47.445 |
47.4475 |
47.4475 |
-0.098 (-0.21%)
|
455 |
| 26 Feb 2024 |
USD |
47.405 |
47.545 |
47.395 |
47.545 |
47.545 |
+0.2 (+0.42%)
|
2,182 |
| 23 Feb 2024 |
USD |
47.38 |
47.38 |
47.095 |
47.345 |
47.345 |
+0.195 (+0.41%)
|
443 |
| 22 Feb 2024 |
USD |
47.185 |
47.185 |
47.15 |
47.15 |
47.15 |
+0.645 (+1.39%)
|
50 |
| 21 Feb 2024 |
USD |
46.555 |
46.555 |
46.44 |
46.505 |
46.505 |
+0.16 (+0.35%)
|
8,734 |
| 20 Feb 2024 |
USD |
46.595 |
46.645 |
46.345 |
46.345 |
46.345 |
-0.388 (-0.83%)
|
63 |
| 19 Feb 2024 |
USD |
46.8 |
46.8 |
46.69 |
46.7325 |
46.7325 |
+0.323 (+0.69%)
|
100 |
| 16 Feb 2024 |
USD |
46.26 |
46.41 |
46.26 |
46.41 |
46.41 |
+0.345 (+0.75%)
|
1,453 |
| 15 Feb 2024 |
USD |
46.015 |
46.065 |
45.7 |
46.065 |
46.065 |
+0.247 (+0.54%)
|
376 |
| 14 Feb 2024 |
USD |
45.9038 |
45.9038 |
45.8175 |
45.8175 |
45.8175 |
-0.215 (-0.47%)
|
1,102 |
| 13 Feb 2024 |
USD |
45.9778 |
46.0325 |
45.9778 |
46.0325 |
46.0325 |
+0.427 (+0.94%)
|
164 |
| 12 Feb 2024 |
USD |
45.575 |
45.605 |
45.57 |
45.605 |
45.605 |
+0.458 (+1.01%)
|
383 |
| 9 Feb 2024 |
USD |
45.205 |
45.265 |
45.1475 |
45.1475 |
45.1475 |
+0.225 (+0.50%)
|
1 |
| 8 Feb 2024 |
USD |
44.9225 |
44.9225 |
44.9225 |
44.9225 |
44.9225 |
+0.025 (+0.06%)
|
0 |
| 7 Feb 2024 |
USD |
44.865 |
44.8975 |
44.865 |
44.8975 |
44.8975 |
+0.275 (+0.62%)
|
2 |
| 6 Feb 2024 |
USD |
44.675 |
44.675 |
44.6225 |
44.6225 |
44.6225 |
-0.242 (-0.54%)
|
300 |
| 5 Feb 2024 |
USD |
44.97 |
44.97 |
44.865 |
44.865 |
44.865 |
+0.06 (+0.13%)
|
630 |
| 2 Feb 2024 |
USD |
44.61 |
44.805 |
44.61 |
44.805 |
44.805 |
+0.547 (+1.24%)
|
2 |
| 1 Feb 2024 |
USD |
44.2575 |
44.2575 |
44.2575 |
44.2575 |
44.2575 |
-0.25 (-0.56%)
|
0 |
| 31 Jan 2024 |
USD |
44.885 |
44.885 |
44.5075 |
44.5075 |
44.5075 |
+0.098 (+0.22%)
|
2 |
| 30 Jan 2024 |
USD |
44.365 |
44.41 |
44.2939 |
44.41 |
44.41 |
+0.072 (+0.16%)
|
2,651 |
| 29 Jan 2024 |
USD |
44.405 |
44.5 |
44.3375 |
44.3375 |
44.3375 |
+0.083 (+0.19%)
|
631 |
| 26 Jan 2024 |
USD |
44.255 |
44.255 |
44.255 |
44.255 |
44.255 |
+0.01 (+0.02%)
|
0 |
| 25 Jan 2024 |
USD |
44.245 |
44.245 |
44.245 |
44.245 |
44.245 |
-0.253 (-0.57%)
|
0 |
| 24 Jan 2024 |
USD |
44.56 |
44.56 |
44.28 |
44.4975 |
44.4975 |
+0.045 (+0.10%)
|
14,498 |
| 23 Jan 2024 |
USD |
44.4525 |
44.4525 |
44.4525 |
44.4525 |
44.4525 |
-0.517 (-1.15%)
|
0 |
| 22 Jan 2024 |
USD |
44.93 |
44.97 |
44.93 |
44.97 |
44.97 |
+0.765 (+1.73%)
|
34 |
