Vanguard Funds Vanguard FTSE Dev Asiapac Xjpn Ucits ETF

(VAPX)
Sector: n/a
2,044.38p
6.63p 0.33
Last updated: 11:26:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,032.50p 2,041.50p 2,028.92p 2,033.25p 31,363
21/11/2024 2,013.75p 2,033.25p 2,000.75p 2,033.25p 17,102
20/11/2024 2,013.25p 2,016.00p 2,000.00p 2,000.50p 9,596
19/11/2024 2,014.50p 2,019.25p 2,003.25p 2,013.38p 57,174
18/11/2024 2,001.75p 2,010.50p 1,990.00p 2,009.12p 187,237
15/11/2024 1,984.25p 1,994.37p 1,975.75p 1,980.00p 12,263
14/11/2024 1,968.75p 1,984.16p 1,968.75p 1,980.00p 9,158
13/11/2024 1,964.75p 1,977.26p 1,964.00p 1,973.25p 17,972
12/11/2024 1,990.00p 1,990.00p 1,969.75p 1,973.25p 47,700
11/11/2024 2,004.75p 2,012.50p 1,993.00p 1,996.50p 22,655
08/11/2024 2,020.75p 2,022.75p 1,997.00p 2,001.75p 19,440
07/11/2024 1,992.25p 2,024.43p 1,992.25p 2,018.50p 23,285
06/11/2024 2,000.00p 2,008.30p 1,976.82p 1,980.00p 18,783
05/11/2024 1,993.25p 2,000.00p 1,989.64p 1,996.25p 10,597
04/11/2024 1,990.25p 2,002.25p 1,990.25p 1,996.13p 17,017
01/11/2024 1,983.00p 1,991.00p 1,973.25p 1,990.25p 10,612
31/10/2024 1,971.00p 1,981.75p 1,968.34p 1,978.25p 20,845
30/10/2024 1,971.50p 1,993.25p 1,971.50p 2,001.50p 12,988
29/10/2024 2,004.00p 2,014.00p 1,999.50p 2,001.50p 63,295
28/10/2024 2,017.25p 2,017.50p 1,997.00p 2,008.37p 43,506
25/10/2024 2,001.00p 2,008.92p 1,997.75p 2,005.37p 17,995
24/10/2024 2,009.00p 2,023.00p 1,997.50p 2,009.00p 39,052
23/10/2024 2,008.00p 2,017.25p 2,003.68p 2,009.00p 15,481
22/10/2024 2,002.75p 2,012.50p 1,998.00p 2,007.37p 25,133
21/10/2024 2,031.75p 2,042.25p 2,014.67p 2,014.75p 47,600
18/10/2024 2,027.00p 2,037.25p 2,024.25p 2,035.38p 11,846
17/10/2024 2,041.50p 2,049.75p 2,028.75p 2,043.50p 23,147
16/10/2024 2,032.25p 2,049.25p 2,032.25p 2,041.37p 19,209
15/10/2024 2,031.25p 2,039.25p 2,021.13p 2,021.13p 25,866
14/10/2024 2,041.50p 2,052.75p 2,036.65p 2,052.75p 19,624
11/10/2024 2,044.00p 2,044.50p 2,017.75p 2,044.12p 19,929
10/10/2024 2,034.25p 2,036.00p 2,022.50p 2,032.37p 25,393
09/10/2024 2,023.50p 2,038.75p 2,018.75p 2,036.12p 23,540
08/10/2024 2,035.00p 2,039.25p 2,018.89p 2,032.75p 14,943
07/10/2024 2,060.50p 2,073.00p 2,053.25p 2,064.88p 22,840
04/10/2024 2,055.00p 2,060.00p 2,045.15p 2,046.13p 24,741
03/10/2024 2,065.00p 2,066.25p 2,046.75p 2,054.50p 14,379
02/10/2024 2,050.25p 2,061.50p 2,044.75p 2,054.62p 30,740
01/10/2024 2,038.50p 2,046.50p 2,023.00p 2,035.38p 23,351
30/09/2024 2,056.25p 2,059.00p 2,035.50p 2,035.50p 16,714
27/09/2024 2,041.75p 2,061.37p 2,033.50p 2,056.25p 36,662
26/09/2024 2,030.25p 2,053.00p 2,020.75p 2,040.75p 48,236
25/09/2024 1,992.00p 2,005.00p 1,992.00p 1,997.75p 11,973
24/09/2024 2,002.75p 2,008.44p 1,996.50p 2,007.00p 47,484
23/09/2024 1,989.75p 1,994.75p 1,986.50p 1,993.63p 10,968
20/09/2024 2,006.50p 2,006.50p 1,983.89p 1,987.00p 23,168
19/09/2024 2,005.00p 2,015.25p 2,003.75p 1,985.25p 14,483
18/09/2024 1,995.25p 2,007.25p 1,982.50p 1,985.25p 25,473
17/09/2024 1,994.00p 2,004.00p 1,989.25p 1,989.25p 42,016
16/09/2024 1,998.25p 1,999.25p 1,978.75p 1,981.62p 7,245
13/09/2024 1,984.50p 1,987.00p 1,973.75p 1,972.13p 4,997
12/09/2024 1,974.50p 1,981.75p 1,968.53p 1,956.88p 8,963
11/09/2024 1,956.25p 1,963.91p 1,949.50p 1,966.12p 17,268
10/09/2024 1,965.50p 1,977.25p 1,960.25p 1,966.12p 12,773
09/09/2024 1,966.75p 1,977.25p 1,958.50p 1,971.13p 15,254
06/09/2024 1,974.00p 1,975.75p 1,944.25p 1,946.25p 46,441
05/09/2024 1,977.50p 1,986.36p 1,966.25p 1,971.88p 11,540
04/09/2024 1,966.75p 1,982.28p 1,966.50p 1,977.75p 11,272
03/09/2024 2,018.75p 2,022.50p 1,992.75p 1,996.13p 19,255
02/09/2024 2,026.50p 2,030.57p 2,016.75p 2,016.37p 18,211
30/08/2024 2,023.50p 2,035.50p 2,016.38p 2,016.37p 19,231
29/08/2024 2,012.50p 2,025.25p 2,006.50p 2,020.50p 40,240
28/08/2024 2,010.75p 2,018.75p 2,002.50p 2,009.50p 13,454
27/08/2024 2,016.25p 2,020.25p 2,006.07p 2,008.12p 22,653
26/08/2024 2,023.50p 2,025.25p 2,005.75p 2,005.75p 30,890
23/08/2024 2,023.50p 2,025.25p 2,005.75p 2,005.75p 30,890
22/08/2024 2,023.50p 2,025.25p 2,005.75p 2,005.75p 30,890
21/08/2024 2,022.50p 2,025.25p 2,016.00p 2,020.50p 44,093
20/08/2024 2,031.25p 2,033.00p 2,018.75p 2,023.50p 26,928
19/08/2024 2,017.75p 2,031.00p 2,004.25p 2,009.50p 11,781
16/08/2024 2,013.25p 2,020.57p 2,004.28p 2,009.50p 18,313
15/08/2024 1,990.25p 2,011.00p 1,982.00p 2,008.25p 24,945
14/08/2024 1,987.75p 1,993.27p 1,980.50p 1,988.75p 18,632
13/08/2024 1,971.50p 1,980.00p 1,968.28p 1,977.25p 12,876
12/08/2024 1,970.00p 1,972.75p 1,961.50p 1,967.50p 23,743
09/08/2024 1,971.75p 1,975.25p 1,961.25p 1,963.88p 22,882
08/08/2024 1,937.75p 1,960.00p 1,926.75p 1,954.75p 27,880
07/08/2024 1,941.50p 1,966.00p 1,938.75p 1,956.13p 23,101
06/08/2024 1,905.50p 1,917.75p 1,887.18p 1,909.75p 68,295
05/08/2024 1,886.00p 1,907.00p 1,861.00p 1,895.87p 57,657
02/08/2024 1,994.75p 1,998.25p 1,958.75p 1,959.38p 37,107
01/08/2024 2,040.00p 2,044.75p 2,014.00p 2,016.50p 18,289
31/07/2024 2,028.00p 2,040.75p 2,019.25p 2,037.38p 48,171
30/07/2024 1,999.00p 2,005.50p 1,993.75p 1,999.25p 28,828
29/07/2024 2,009.75p 2,013.50p 1,992.25p 1,993.00p 13,441
26/07/2024 1,992.75p 1,999.25p 1,978.50p 1,982.63p 19,471
25/07/2024 1,974.25p 1,985.50p 1,964.34p 1,982.63p 35,710
24/07/2024 2,005.00p 2,006.11p 1,995.13p 1,995.13p 15,253
23/07/2024 2,015.00p 2,023.35p 2,010.56p 2,016.25p 14,759
22/07/2024 2,010.50p 2,021.25p 2,006.25p 2,014.37p 21,375
19/07/2024 2,013.25p 2,026.96p 2,013.25p 2,014.13p 14,717
18/07/2024 2,051.75p 2,051.75p 2,031.25p 2,031.25p 15,935
17/07/2024 2,046.75p 2,054.25p 2,037.68p 2,041.37p 10,230
16/07/2024 2,053.50p 2,055.25p 2,045.00p 2,052.63p 11,110
15/07/2024 2,063.00p 2,069.25p 2,054.75p 2,061.12p 9,607
12/07/2024 2,064.25p 2,073.83p 2,057.50p 2,073.25p 6,721
11/07/2024 2,062.00p 2,072.75p 2,052.50p 2,064.75p 42,892
10/07/2024 2,055.25p 2,060.70p 2,047.11p 2,056.75p 13,114
09/07/2024 2,052.75p 2,058.75p 2,040.50p 2,041.12p 28,678
08/07/2024 2,037.75p 2,048.77p 2,032.35p 2,041.37p 13,912
05/07/2024 2,056.75p 2,060.75p 2,041.50p 2,048.62p 5,073
04/07/2024 2,053.75p 2,054.00p 2,046.25p 2,048.88p 13,042
03/07/2024 2,027.25p 2,041.22p 2,023.00p 2,038.75p 15,066
02/07/2024 2,017.25p 2,019.75p 2,009.98p 2,017.37p 19,734
01/07/2024 2,031.75p 2,039.75p 2,024.73p 2,025.50p 23,274
28/06/2024 2,029.50p 2,041.25p 2,028.00p 2,034.50p 15,690
27/06/2024 2,025.00p 2,033.00p 2,023.47p 2,023.75p 10,111
26/06/2024 2,029.00p 2,072.25p 1,987.75p 2,015.25p 12,805
25/06/2024 2,026.00p 2,029.50p 2,014.39p 2,016.88p 11,288
24/06/2024 2,016.25p 2,030.75p 2,012.00p 2,026.50p 320,273
21/06/2024 2,024.00p 2,034.25p 2,016.00p 2,021.38p 10,532
20/06/2024 2,027.00p 2,036.50p 2,023.25p 2,025.00p 26,991
19/06/2024 2,027.75p 2,035.00p 2,020.50p 2,023.75p 23,657
18/06/2024 2,015.50p 2,019.75p 2,004.00p 2,019.75p 21,576
17/06/2024 2,001.50p 2,003.75p 1,987.75p 1,994.38p 15,082
14/06/2024 1,986.50p 2,001.75p 1,984.50p 1,993.38p 20,606
13/06/2024 2,000.75p 2,009.50p 1,991.75p 1,995.38p 11,104
12/06/2024 2,010.25p 2,032.00p 2,007.25p 2,031.25p 30,380
11/06/2024 2,020.50p 2,022.75p 1,998.16p 2,001.87p 14,293
10/06/2024 2,030.00p 2,068.00p 2,013.50p 2,025.25p 8,291
07/06/2024 2,039.50p 2,091.00p 2,025.00p 2,028.38p 9,776
06/06/2024 2,036.25p 2,045.25p 2,026.00p 2,039.50p 12,610
05/06/2024 2,024.50p 2,028.75p 2,017.78p 2,027.38p 8,794
04/06/2024 2,007.25p 2,011.00p 1,999.57p 2,002.87p 14,403
03/06/2024 2,016.50p 2,027.75p 2,010.88p 2,010.87p 22,383
31/05/2024 1,998.50p 2,006.00p 1,990.25p 1,990.25p 14,131
30/05/2024 1,990.25p 2,003.88p 1,974.25p 2,003.87p 36,483
29/05/2024 2,014.00p 2,025.75p 2,001.50p 2,007.50p 29,477
28/05/2024 2,050.00p 2,051.00p 2,030.93p 2,034.63p 16,585
27/05/2024 2,025.50p 2,031.25p 2,014.98p 2,027.50p 30,959