Vanguard Funds PLC FTSE Japan UCITS (PK) (VNFGF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610020 | 35.7 | -0.7 | -1.92 | 35.7 | 35.7 | 35.7 | 1832 |
| 1719523800 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1719437400 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1719351000 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1719264600 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1719005400 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718919000 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718746200 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718659800 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718400600 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718314200 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718227800 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718141400 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1718055000 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1717795800 | 36.4 | 0 | 0.00 | 36.4 | 36.4 | 36.4 | 0 |
| 1717709400 | 36.4 | 0.02 | 0.06 | 36.4 | 36.4 | 36.4 | 0 |
| 1717622940 | 36.3768 | 0 | 0.00 | 36.3768 | 36.3768 | 36.3768 | 0 |
| 1717536540 | 36.3768 | 0 | 0.00 | 36.3768 | 36.3768 | 36.3768 | 0 |
| 1717450140 | 36.3768 | -0.02 | -0.06 | 36.3768 | 36.3768 | 36.3768 | 199 |
| 1717190940 | 36.4 | -0.1 | -0.27 | 36.4 | 36.4 | 36.4 | 695 |
| 1717104540 | 36.5 | 0.26 | 0.73 | 36.5 | 36.5 | 36.5 | 550 |
| 1717018140 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1716931740 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1716586140 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1716499740 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1716413340 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1716326940 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1716240540 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1715981340 | 36.2357 | 0 | 0.00 | 36.2357 | 36.2357 | 36.2357 | 0 |
| 1715894940 | 36.2357 | 0.16 | 0.44 | 36.25 | 36.26 | 36.2357 | 932 |
| 1715808120 | 36.0783 | 0 | 0.00 | 36.0783 | 36.0783 | 36.0783 | 0 |
| 1715721720 | 36.0783 | 0 | 0.00 | 36.0783 | 36.0783 | 36.0783 | 0 |
| 1715635320 | 36.0783 | 0 | 0.00 | 36.0783 | 36.0783 | 36.0783 | 0 |
| 1715376120 | 36.0783 | 0 | 0.00 | 36.0783 | 36.0783 | 36.0783 | 0 |
| 1715289720 | 36.0783 | -0.75 | -2.03 | 36.0783 | 36.0783 | 36.0783 | 927 |
| 1715203740 | 36.8272 | 0 | 0.00 | 36.8272 | 36.8272 | 36.8272 | 0 |
| 1715117340 | 36.8272 | 0 | 0.00 | 36.8272 | 36.8272 | 36.8272 | 0 |
| 1715030940 | 36.8272 | 0.98 | 2.73 | 36.8272 | 36.8272 | 36.8272 | 7658 |
| 1714771740 | 35.85 | 0 | 0.00 | 35.85 | 35.85 | 35.85 | 0 |
| 1714685340 | 35.85 | 0.34 | 0.96 | 35.85 | 35.85 | 35.85 | 522 |
| 1714599000 | 35.5103 | 0 | 0.00 | 35.5103 | 35.5103 | 35.5103 | 0 |
| 1714512600 | 35.5103 | 0 | 0.00 | 35.5103 | 35.5103 | 35.5103 | 0 |
| 1714426140 | 35.5103 | 0 | 0.00 | 35.5103 | 35.5103 | 35.5103 | 0 |
| 1714166940 | 35.5103 | 0 | 0.00 | 35.5103 | 35.5103 | 35.5103 | 0 |
| 1714080540 | 35.5103 | 0 | 0.00 | 35.5103 | 35.5103 | 35.5103 | 0 |
| 1713994140 | 35.5103 | 0 | 0.00 | 35.5103 | 35.5103 | 35.5103 | 0 |
| 1713907740 | 35.5103 | 0.27 | 0.77 | 35.4728 | 35.5303 | 35.4603 | 13124 |
| 1713821100 | 35.24 | 0 | 0.00 | 35.24 | 35.24 | 35.24 | 0 |
| 1713561900 | 35.24 | -0.64 | -1.79 | 35.24 | 35.24 | 35.24 | 210 |
| 1713475740 | 35.8813 | 0 | 0.00 | 35.8813 | 35.8813 | 35.8813 | 0 |
| 1713389340 | 35.8813 | 0 | 0.00 | 35.8813 | 35.8813 | 35.8813 | 0 |
| 1713302940 | 35.8813 | -1.27 | -3.42 | 35.75 | 35.8813 | 35.75 | 647 |
| 1713187800 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712928600 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712842200 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712755800 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712669400 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712583000 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712323800 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712237400 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712151000 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1712064600 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
| 1711978200 | 37.1511 | 0 | 0.00 | 37.1511 | 37.1511 | 37.1511 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
