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 |
| 4 Oct 2024 |
USD |
50.5 |
50.57 |
50.3719 |
50.555 |
50.555 |
+1.173 (+2.37%)
|
3,247 |
| 3 Oct 2024 |
USD |
49.265 |
49.3825 |
49.265 |
49.3825 |
49.3825 |
-0.06 (-0.12%)
|
1 |
| 2 Oct 2024 |
USD |
49.4425 |
49.4425 |
49.4425 |
49.4425 |
49.4425 |
+0.53 (+1.08%)
|
0 |
| 1 Oct 2024 |
USD |
49.39 |
49.485 |
48.8773 |
48.9125 |
48.9125 |
+0.077 (+0.16%)
|
48,792 |
| 30 Sep 2024 |
USD |
49.02 |
49.02 |
48.78 |
48.835 |
48.835 |
+0.068 (+0.14%)
|
19 |
| 27 Sep 2024 |
USD |
48.81 |
48.81 |
48.7675 |
48.7675 |
48.7675 |
-1.21 (-2.42%)
|
195 |
| 26 Sep 2024 |
USD |
49.885 |
50.0486 |
49.885 |
49.9775 |
49.9775 |
+1.16 (+2.38%)
|
2,753 |
| 25 Sep 2024 |
USD |
48.705 |
48.8175 |
48.705 |
48.8175 |
48.8175 |
+0.28 (+0.58%)
|
55 |
| 24 Sep 2024 |
USD |
48.5 |
48.875 |
48.355 |
48.5375 |
48.5375 |
-0.432 (-0.88%)
|
2,000 |
| 23 Sep 2024 |
USD |
48.875 |
49.2196 |
48.83 |
48.97 |
48.97 |
+0.203 (+0.42%)
|
218 |
| 20 Sep 2024 |
USD |
48.785 |
48.865 |
48.4714 |
48.7675 |
48.7675 |
+0.545 (+1.13%)
|
354 |
| 19 Sep 2024 |
USD |
47.76 |
48.3599 |
47.76 |
48.2225 |
48.2225 |
+1.465 (+3.13%)
|
1,187 |
| 18 Sep 2024 |
USD |
46.915 |
46.915 |
46.715 |
46.7575 |
46.7575 |
-0.352 (-0.75%)
|
14 |
| 17 Sep 2024 |
USD |
47.25 |
47.315 |
47.11 |
47.11 |
47.11 |
+0.172 (+0.37%)
|
403 |
| 16 Sep 2024 |
USD |
46.79 |
46.9375 |
46.4799 |
46.9375 |
46.9375 |
+0.198 (+0.42%)
|
1,012 |
| 13 Sep 2024 |
USD |
46.75 |
46.853 |
46.67 |
46.74 |
46.74 |
-0.335 (-0.71%)
|
171 |
| 12 Sep 2024 |
USD |
47.305 |
47.305 |
47.075 |
47.075 |
47.075 |
+1.173 (+2.55%)
|
15 |
| 11 Sep 2024 |
USD |
45.9025 |
45.9025 |
45.9025 |
45.9025 |
45.9025 |
-0.975 (-2.08%)
|
0 |
| 10 Sep 2024 |
USD |
46.975 |
46.975 |
46.628 |
46.8774 |
46.8774 |
-0.268 (-0.57%)
|
1,238 |
| 9 Sep 2024 |
USD |
47.145 |
47.145 |
47.145 |
47.145 |
47.145 |
-0.135 (-0.29%)
|
0 |
| 6 Sep 2024 |
USD |
46.35 |
47.3034 |
45.99 |
47.2799 |
47.2799 |
-0.505 (-1.06%)
|
1,378 |
| 5 Sep 2024 |
USD |
47.765 |
47.8493 |
47.765 |
47.785 |
47.785 |
-0.168 (-0.35%)
|
512 |
| 4 Sep 2024 |
USD |
48.125 |
48.125 |
47.87 |
47.9527 |
47.9527 |
-1.167 (-2.38%)
|
342 |
| 3 Sep 2024 |
USD |
49.12 |
49.12 |
49.12 |
49.12 |
49.12 |
-0.398 (-0.80%)
|
0 |
| 2 Sep 2024 |
USD |
49.21 |
49.7032 |
49.21 |
49.5183 |
49.5183 |
+0.086 (+0.17%)
|
820 |
| 30 Aug 2024 |
USD |
49.81 |
49.81 |
49.4325 |
49.4325 |
49.4325 |
+0.172 (+0.35%)
|
185 |
| 29 Aug 2024 |
USD |
49.365 |
49.365 |
48.71 |
49.26 |
49.26 |
+0.207 (+0.42%)
|
625 |
| 28 Aug 2024 |
USD |
49.0532 |
49.0532 |
49.0532 |
49.0532 |
49.0532 |
+0.26 (+0.53%)
|
150 |
| 27 Aug 2024 |
USD |
48.495 |
49.07 |
48.495 |
48.7935 |
48.7935 |
-0.057 (-0.12%)
|
3 |
| 23 Aug 2024 |
USD |
48.85 |
48.85 |
48.85 |
48.85 |
48.85 |
+0.155 (+0.32%)
|
0 |
