Market data

Select a section

Vanguard Funds Vanguard FTSE Devapac Exjapan Ucits ETF

(VAPU)
Sector: n/a
$31.32
$0.16 0.50
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $31.22 $31.40 $31.07 $31.32 2,788
20/02/2025 $31.21 $31.32 $31.16 $31.17 30,500
19/02/2025 $31.32 $31.54 $31.15 $31.20 2,837
18/02/2025 $31.30 $31.48 $31.19 $31.26 23,001
17/02/2025 $31.38 $31.38 $31.10 $31.29 26,281
14/02/2025 $31.12 $31.37 $31.12 $31.33 2,417
13/02/2025 $30.95 $31.14 $30.72 $31.14 2,248
12/02/2025 $30.70 $30.89 $30.45 $30.64 3,963
11/02/2025 $30.60 $30.60 $30.25 $30.58 6,509
10/02/2025 $30.38 $30.63 $30.38 $30.52 26,648
07/02/2025 $30.60 $30.65 $30.32 $30.32 5,727
06/02/2025 $30.49 $30.65 $30.44 $30.50 5,693
05/02/2025 $30.41 $30.50 $30.26 $30.50 1,976
04/02/2025 $29.86 $30.38 $29.86 $29.99 2,135
03/02/2025 $29.59 $29.99 $29.36 $29.99 3,919
31/01/2025 $30.54 $30.99 $30.32 $30.49 5,811
30/01/2025 $30.32 $30.53 $30.30 $30.49 24,071
29/01/2025 $30.06 $30.47 $30.06 $30.25 4,516
28/01/2025 $30.08 $30.23 $29.96 $30.00 11,596
27/01/2025 $30.30 $30.33 $30.01 $30.26 28,484
24/01/2025 $30.66 $30.66 $30.40 $30.58 7,373
23/01/2025 $30.31 $30.35 $30.09 $30.34 27,622
22/01/2025 $30.47 $30.61 $30.33 $30.40 26,164
21/01/2025 $30.03 $30.37 $30.00 $30.34 3,212
20/01/2025 $30.05 $30.41 $29.91 $30.31 12,519
17/01/2025 $29.89 $30.10 $29.82 $30.09 2,636
16/01/2025 $29.96 $30.14 $29.77 $29.86 10,295
15/01/2025 $29.56 $29.94 $29.53 $29.86 7,611
14/01/2025 $29.54 $29.60 $29.43 $29.44 6,171
13/01/2025 $29.39 $29.39 $29.09 $29.25 2,149
10/01/2025 $29.72 $29.75 $29.32 $29.32 5,393
09/01/2025 $29.80 $29.95 $29.80 $29.81 2,659
08/01/2025 $29.88 $30.23 $29.77 $29.83 17,904
07/01/2025 $30.23 $30.23 $29.92 $30.00 8,516
06/01/2025 $29.94 $30.29 $29.71 $30.13 27,545
03/01/2025 $29.52 $29.66 $29.49 $29.60 9,712
02/01/2025 $29.33 $29.51 $29.30 $29.36 4,348
01/01/2025 $29.25 $29.39 $29.06 $29.30 9,826
31/12/2024 $29.25 $29.39 $29.06 $29.30 7,026
30/12/2024 $29.65 $29.65 $29.19 $29.28 6,604
27/12/2024 $29.67 $29.67 $29.27 $29.41 2,014
26/12/2024 $29.81 $29.81 $29.49 $29.63 82
25/12/2024 $29.81 $29.81 $29.53 $29.63 5,721
24/12/2024 $29.81 $29.81 $29.53 $29.63 5,721
23/12/2024 $29.33 $29.67 $29.30 $29.42 130,874
20/12/2024 $29.20 $29.34 $28.89 $29.34 50,653
19/12/2024 $29.50 $29.56 $29.14 $29.36 20,975
18/12/2024 $30.37 $30.37 $30.08 $30.08 11,950
17/12/2024 $30.28 $30.28 $30.05 $30.15 9,343
16/12/2024 $30.20 $30.43 $30.18 $30.20 15,589
13/12/2024 $30.41 $30.57 $30.16 $30.36 146,086
12/12/2024 $30.44 $30.72 $30.39 $30.39 1,736
11/12/2024 $30.13 $30.61 $30.13 $30.46 5,152
10/12/2024 $30.39 $30.71 $30.34 $30.42 4,429
09/12/2024 $30.50 $30.87 $30.50 $30.80 7,747
06/12/2024 $30.68 $30.88 $30.51 $30.55 17,004
05/12/2024 $30.88 $31.07 $30.75 $30.83 7,816
04/12/2024 $31.00 $31.14 $30.84 $30.99 28,188
03/12/2024 $31.43 $31.43 $30.69 $31.00 4,044
02/12/2024 $31.25 $31.25 $30.98 $31.09 7,702
29/11/2024 $31.18 $31.25 $30.90 $31.25 30,020
28/11/2024 $31.32 $31.32 $31.09 $31.20 3,302
27/11/2024 $31.36 $31.37 $31.14 $31.18 62,604
26/11/2024 $31.00 $31.25 $31.00 $31.03 5,608
25/11/2024 $31.00 $31.39 $31.00 $31.23 3,279
22/11/2024 $31.19 $31.19 $30.93 $31.09 1,532
21/11/2024 $31.07 $31.14 $30.91 $31.09 5,855
20/11/2024 $31.06 $31.09 $30.73 $30.73 1,841
19/11/2024 $31.00 $31.16 $30.80 $31.01 1,842
18/11/2024 $30.70 $30.95 $30.52 $30.90 3,170
15/11/2024 $30.55 $30.72 $30.50 $30.61 163,250
14/11/2024 $30.42 $30.62 $30.37 $30.61 5,085
13/11/2024 $30.53 $30.64 $30.32 $30.39 5,725
12/11/2024 $31.02 $31.03 $30.61 $30.61 5,508
11/11/2024 $31.16 $31.55 $31.16 $31.25 4,149
08/11/2024 $31.71 $32.05 $31.38 $31.38 579
07/11/2024 $31.50 $32.00 $31.50 $31.86 6,604
06/11/2024 $31.49 $31.49 $31.04 $31.03 7,228
05/11/2024 $31.49 $31.61 $31.44 $31.56 838
04/11/2024 $31.63 $31.63 $31.27 $31.35 1,756
01/11/2024 $30.89 $31.34 $30.85 $31.27 6,082
31/10/2024 $31.17 $31.19 $30.80 $30.95 2,833
30/10/2024 $31.46 $31.46 $31.18 $31.33 4,123
29/10/2024 $31.80 $31.80 $31.52 $31.58 17,962
28/10/2024 $31.89 $31.89 $31.58 $31.58 1,019
25/10/2024 $31.60 $31.74 $31.32 $31.69 980
24/10/2024 $31.77 $31.82 $31.39 $31.63 302
23/10/2024 $31.64 $31.83 $31.50 $31.63 1,587
22/10/2024 $31.58 $31.84 $31.58 $31.78 2,254
21/10/2024 $32.33 $32.34 $31.81 $31.89 6,571
18/10/2024 $32.24 $32.32 $32.18 $32.25 1,561
17/10/2024 $32.22 $32.39 $32.14 $32.33 3,821
16/10/2024 $32.19 $32.36 $32.07 $32.36 2,063
15/10/2024 $32.50 $32.50 $32.21 $32.24 3,307
14/10/2024 $32.61 $32.61 $32.29 $32.42 2,675
11/10/2024 $32.12 $32.58 $32.12 $32.58 2,129
10/10/2024 $32.27 $32.34 $32.08 $32.24 2,017
09/10/2024 $32.16 $32.41 $32.15 $32.41 4,466
08/10/2024 $32.19 $32.51 $32.10 $32.28 3,120
07/10/2024 $32.87 $33.09 $32.75 $32.83 14,984
04/10/2024 $33.00 $33.00 $32.57 $32.57 16,834
03/10/2024 $32.75 $33.20 $32.63 $32.75 12,222
02/10/2024 $33.32 $33.38 $32.98 $33.10 719
01/10/2024 $33.28 $33.28 $32.82 $32.81 12,394
30/09/2024 $33.54 $33.56 $33.19 $33.19 3,929
27/09/2024 $33.00 $33.66 $33.00 $33.49 5,994
26/09/2024 $33.00 $33.40 $32.91 $33.26 8,024
25/09/2024 $32.60 $32.61 $32.39 $32.39 2,889
24/09/2024 $32.52 $32.70 $32.29 $32.64 2,480
23/09/2024 $32.27 $32.39 $31.95 $32.35 10,788
20/09/2024 $32.36 $32.40 $32.08 $32.13 980
19/09/2024 $32.24 $32.50 $32.24 $31.85 529
18/09/2024 $32.01 $32.24 $31.85 $31.85 48,606
17/09/2024 $32.09 $32.21 $31.96 $31.96 3,149
16/09/2024 $31.88 $32.01 $31.61 $31.86 1,119
13/09/2024 $31.62 $31.81 $31.60 $31.36 1,236
12/09/2024 $31.33 $31.51 $31.29 $31.36 3,461
11/09/2024 $30.80 $31.06 $30.49 $30.71 3,982
10/09/2024 $31.03 $31.20 $30.88 $30.88 714
09/09/2024 $30.99 $31.22 $30.94 $31.16 910
06/09/2024 $31.30 $31.64 $30.83 $30.83 7,308
05/09/2024 $31.36 $31.38 $31.27 $31.26 15,073
04/09/2024 $31.22 $31.44 $31.10 $31.33 4,390
03/09/2024 $32.00 $32.03 $31.47 $31.51 2,274
02/09/2024 $32.08 $32.20 $32.00 $31.91 1,002
30/08/2024 $32.05 $32.22 $31.91 $31.91 25,782
29/08/2024 $32.06 $32.16 $31.95 $32.10 4,647
28/08/2024 $32.06 $32.20 $31.89 $31.89 411
27/08/2024 $32.04 $32.17 $31.91 $31.95 6,625
26/08/2024 $31.92 $31.98 $31.62 $31.61 1,106
23/08/2024 $31.92 $31.98 $31.62 $31.61 1,106
22/08/2024 $31.92 $31.98 $31.62 $31.61 1,106

Market data

Select a section