Vanguard FTSE Japan UCITS ETF (VGDTF)
OTCMKTS
· Delayed Price · Currency is USD
35.00
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
OTC:VGDTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - | - |
| May 20, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.27% | 159 |
| May 19, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 0.65% | 278 |
| May 16, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| May 14, 2025 | 35.09 | 35.09 | 35.00 | 35.00 | 35.00 | -0.96% | 579 |
| May 13, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.12% | 106 |
| May 12, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | 0.56% | 602 |
| May 9, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.17% | 188 |
| May 8, 2025 | 35.11 | 35.11 | 35.04 | 35.04 | 35.04 | -0.59% | 2,067 |
| May 7, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - | - |
| May 5, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.09% | 1,386 |
| May 2, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.23% | 1,415 |
| May 1, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Apr 30, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | - | - |
| Apr 29, 2025 | 35.01 | 35.01 | 34.95 | 34.95 | 34.95 | 1.87% | 692 |
| Apr 28, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - | - |
| Apr 25, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.90% | 4,860 |
| Apr 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 20 |
| Apr 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Apr 22, 2025 | 33.92 | 34.00 | 33.92 | 34.00 | 34.00 | 2.82% | 9,496 |
| Apr 21, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.11% | 612 |
| Apr 17, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - | - |
| Apr 16, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - | - |
| Apr 15, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 9.24% | 2,675 |
| Apr 14, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Apr 11, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Apr 10, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Apr 9, 2025 | 30.45 | 30.45 | 30.24 | 30.24 | 30.24 | -0.59% | 18,125 |
| Apr 8, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - | - |
| Apr 7, 2025 | 30.08 | 30.58 | 29.97 | 30.42 | 30.42 | -0.33% | 3,346 |
| Apr 4, 2025 | 30.38 | 30.52 | 30.38 | 30.52 | 30.52 | -5.10% | 1,102 |
| Apr 3, 2025 | 32.20 | 32.20 | 32.16 | 32.16 | 32.16 | -2.82% | 7,770 |
| Apr 2, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - | - |
| Apr 1, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.54% | 13,307 |
| Mar 31, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -1.22% | 10,338 |
| Mar 28, 2025 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | -2.34% | 833 |
| Mar 27, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - | - |
| Mar 26, 2025 | 34.60 | 34.66 | 34.49 | 34.49 | 34.49 | -0.59% | 3,546 |
| Mar 25, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.26% | 4,237 |
| Mar 24, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.07% | 31,899 |
| Mar 21, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.02% | 702 |
| Mar 20, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.09% | 88,775 |
| Mar 19, 2025 | 34.66 | 34.66 | 34.65 | 34.65 | 34.65 | 0.85% | 1,133 |
| Mar 18, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.66% | 14,671 |
| Mar 17, 2025 | 34.57 | 34.59 | 34.57 | 34.59 | 34.59 | 2.68% | 2,890 |
| Mar 14, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - | - |
| Mar 13, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 1.42% | 1,240 |
| Mar 12, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - | - |