Vanguard Funds Vanguard FTSE Japan Ucits ETF
(VDJP)
Sector: n/a
Historic Prices - up to 10 years
|
11/04/2025
|
$34.80
|
$34.80
|
$34.09
|
$34.44
|
39,231
|
|
10/04/2025
|
$35.20
|
$35.34
|
$34.30
|
$34.30
|
6,777
|
|
09/04/2025
|
$33.27
|
$33.53
|
$32.50
|
$32.91
|
27,523
|
|
08/04/2025
|
$33.86
|
$34.31
|
$33.25
|
$33.82
|
39,562
|
|
07/04/2025
|
$31.55
|
$33.75
|
$31.33
|
$32.46
|
122,697
|
|
04/04/2025
|
$34.53
|
$34.69
|
$32.97
|
$33.28
|
56,689
|
|
03/04/2025
|
$35.52
|
$35.60
|
$34.87
|
$34.96
|
44,885
|
|
02/04/2025
|
$35.96
|
$36.05
|
$35.73
|
$36.02
|
59,172
|
|
01/04/2025
|
$36.14
|
$36.29
|
$35.92
|
$36.27
|
14,365
|
|
31/03/2025
|
$36.36
|
$36.47
|
$36.12
|
$36.38
|
48,929
|
|
28/03/2025
|
$37.21
|
$37.21
|
$36.61
|
$36.70
|
572,495
|
|
27/03/2025
|
$37.67
|
$37.67
|
$37.46
|
$37.56
|
88,042
|
|
26/03/2025
|
$38.02
|
$38.02
|
$37.56
|
$37.60
|
5,475
|
|
25/03/2025
|
$37.56
|
$37.96
|
$37.56
|
$37.96
|
6,070
|
|
24/03/2025
|
$37.80
|
$37.91
|
$37.68
|
$37.70
|
39,669
|
|
21/03/2025
|
$37.67
|
$37.99
|
$37.67
|
$37.83
|
93,141
|
|
20/03/2025
|
$38.05
|
$38.11
|
$37.65
|
$37.78
|
317,177
|
|
19/03/2025
|
$37.81
|
$37.86
|
$37.76
|
$37.83
|
311,173
|
|
18/03/2025
|
$37.61
|
$37.74
|
$37.47
|
$37.64
|
126,910
|
|
17/03/2025
|
$37.48
|
$37.80
|
$37.38
|
$37.74
|
6,371
|
|
14/03/2025
|
$36.91
|
$37.37
|
$36.90
|
$37.35
|
17,278
|
|
13/03/2025
|
$36.92
|
$36.99
|
$36.84
|
$36.92
|
12,975
|
|
12/03/2025
|
$36.71
|
$36.97
|
$36.68
|
$36.97
|
53,060
|
|
11/03/2025
|
$36.75
|
$36.79
|
$36.22
|
$36.31
|
25,704
|
|
10/03/2025
|
$37.04
|
$37.04
|
$36.64
|
$36.70
|
17,563
|
|
07/03/2025
|
$37.07
|
$37.18
|
$36.94
|
$36.97
|
27,351
|
|
06/03/2025
|
$37.38
|
$37.38
|
$37.10
|
$37.24
|
16,534
|
|
05/03/2025
|
$36.81
|
$37.08
|
$36.76
|
$36.95
|
12,627
|
|
04/03/2025
|
$36.72
|
$36.72
|
$36.12
|
$36.15
|
21,258
|
|
03/03/2025
|
$36.82
|
$37.11
|
$36.73
|
$37.06
|
20,357
|
|
28/02/2025
|
$36.19
|
$36.29
|
$36.09
|
$36.28
|
17,453
|
|
27/02/2025
|
$37.11
|
$37.15
|
$36.78
|
$36.88
|
7,539
|
|
26/02/2025
|
$36.87
|
$37.06
|
$36.79
|
$37.06
|
13,204
|
|
25/02/2025
|
$36.89
|
$36.97
|
$36.68
|
$36.69
|
38,428
|
|
24/02/2025
|
$36.59
|
$36.60
|
$36.36
|
$36.47
|
7,971
|
|
21/02/2025
|
$36.93
|
$36.93
|
$36.70
|
$36.78
|
549,059
|
|
20/02/2025
|
$36.99
|
$36.99
|
$36.82
|
$36.82
|
7,522
|
|
19/02/2025
|
$36.74
|
$36.92
|
$36.70
|
$36.72
|
12,729
|
|
18/02/2025
|
$36.97
|
$37.17
|
$36.97
|
$37.03
|
5,110
|
|
17/02/2025
|
$36.80
|
$37.05
|
$36.80
|
$37.03
|
8,766
|
|
14/02/2025
|
$36.55
|
$36.76
|
$36.53
|
$36.69
|
3,816
|
|
13/02/2025
|
$36.27
|
$36.56
|
$36.25
|
$36.54
|
26,611
|
|
12/02/2025
|
$36.09
|
$36.15
|
$35.73
|
$35.78
|
12,624
|
|
11/02/2025
|
$36.32
|
$36.48
|
$36.14
|
$36.46
|
12,381
|
|
10/02/2025
|
$36.36
|
$36.54
|
$36.19
|
$36.43
|
3,399
|
|
07/02/2025
|
$36.56
|
$36.67
|
$36.34
|
$36.40
|
13,356
|
|
06/02/2025
|
$36.59
|
$37.34
|
$36.48
|
$36.44
|
86,659
|
|
05/02/2025
|
$36.05
|
$36.44
|
$36.05
|
$36.44
|
4,793
|
|
04/02/2025
|
$35.77
|
$36.17
|
$35.69
|
$36.10
|
5,948
|
|
03/02/2025
|
$35.57
|
$36.10
|
$35.57
|
$36.10
|
39,017
|
|
31/01/2025
|
$36.60
|
$36.65
|
$36.47
|
$36.63
|
13,421
|
|
30/01/2025
|
$36.52
|
$36.62
|
$36.50
|
$36.58
|
1,014
|
|
29/01/2025
|
$36.31
|
$36.31
|
$36.12
|
$36.16
|
151,433
|
|
28/01/2025
|
$36.18
|
$36.18
|
$35.78
|
$36.03
|
8,352
|
|
27/01/2025
|
$35.92
|
$35.96
|
$35.78
|
$35.90
|
7,768
|
|
24/01/2025
|
$35.96
|
$36.32
|
$35.91
|
$36.32
|
21,744
|
|
23/01/2025
|
$35.64
|
$35.81
|
$35.64
|
$35.81
|
12,653
|
|
22/01/2025
|
$35.59
|
$35.76
|
$35.55
|
$35.69
|
15,700
|
|
21/01/2025
|
$35.51
|
$35.61
|
$35.33
|
$35.60
|
27,782
|
|
20/01/2025
|
$35.27
|
$35.54
|
$35.06
|
$35.44
|
18,739
|
|
17/01/2025
|
$35.03
|
$35.16
|
$34.99
|
$35.12
|
44,548
|
|
16/01/2025
|
$35.08
|
$35.09
|
$34.87
|
$34.93
|
26,871
|
|
15/01/2025
|
$34.73
|
$35.11
|
$34.70
|
$34.93
|
13,206
|
|
14/01/2025
|
$34.62
|
$34.62
|
$34.48
|
$34.56
|
51,348
|
|
13/01/2025
|
$34.45
|
$34.56
|
$34.28
|
$34.48
|
57,649
|
|
10/01/2025
|
$34.86
|
$34.95
|
$34.58
|
$34.58
|
24,266
|
|
09/01/2025
|
$35.08
|
$35.27
|
$35.06
|
$35.14
|
10,676
|
|
08/01/2025
|
$35.56
|
$35.57
|
$35.31
|
$35.49
|
13,429
|
|
07/01/2025
|
$35.89
|
$35.95
|
$35.71
|
$35.76
|
18,781
|
|
06/01/2025
|
$35.52
|
$35.96
|
$35.46
|
$35.96
|
67,186
|
|
03/01/2025
|
$35.47
|
$35.58
|
$35.25
|
$35.58
|
20,026
|
|
02/01/2025
|
$35.76
|
$35.79
|
$35.50
|
$35.69
|
33,790
|
|
01/01/2025
|
$35.52
|
$35.63
|
$35.44
|
$35.56
|
9,441
|
|
31/12/2024
|
$35.52
|
$35.63
|
$35.44
|
$35.56
|
9,441
|
|
30/12/2024
|
$35.65
|
$35.84
|
$35.47
|
$35.51
|
14,434
|
|
27/12/2024
|
$35.97
|
$36.20
|
$35.70
|
$35.90
|
8,582
|
|
26/12/2024
|
$35.20
|
$35.30
|
$35.17
|
$35.23
|
2,213
|
|
25/12/2024
|
$35.20
|
$35.30
|
$35.17
|
$35.23
|
2,213
|
|
24/12/2024
|
$35.20
|
$35.30
|
$35.17
|
$35.23
|
2,213
|
|
23/12/2024
|
$35.24
|
$35.24
|
$34.91
|
$34.98
|
6,636
|
|
20/12/2024
|
$34.88
|
$35.30
|
$34.63
|
$35.27
|
40,610
|
|
19/12/2024
|
$35.38
|
$35.51
|
$35.17
|
$35.20
|
36,029
|
|
18/12/2024
|
$35.94
|
$36.05
|
$35.91
|
$35.94
|
25,225
|
|
17/12/2024
|
$36.02
|
$36.02
|
$35.82
|
$35.97
|
7,573
|
|
16/12/2024
|
$36.10
|
$36.12
|
$35.87
|
$36.03
|
268,255
|
|
13/12/2024
|
$36.41
|
$36.44
|
$36.15
|
$36.21
|
316,977
|
|
12/12/2024
|
$36.79
|
$36.85
|
$36.58
|
$36.79
|
26,180
|
|
11/12/2024
|
$37.04
|
$37.30
|
$36.95
|
$37.29
|
14,375
|
|
10/12/2024
|
$36.98
|
$36.99
|
$36.83
|
$36.90
|
51,557
|
|
09/12/2024
|
$37.26
|
$37.34
|
$37.11
|
$37.17
|
30,756
|
|
06/12/2024
|
$37.10
|
$37.40
|
$37.08
|
$37.38
|
74,770
|
|
05/12/2024
|
$37.39
|
$37.46
|
$37.33
|
$37.42
|
14,629
|
|
04/12/2024
|
$37.34
|
$37.48
|
$37.20
|
$37.47
|
7,296
|
|
03/12/2024
|
$37.52
|
$37.61
|
$37.49
|
$37.51
|
15,845
|
|
02/12/2024
|
$36.84
|
$37.13
|
$36.81
|
$37.08
|
78,464
|
|
29/11/2024
|
$36.43
|
$36.57
|
$36.33
|
$36.53
|
36,588
|
|
28/11/2024
|
$36.16
|
$36.26
|
$36.15
|
$36.22
|
1,853
|
|
27/11/2024
|
$35.82
|
$35.99
|
$35.76
|
$35.86
|
41,487
|
|
26/11/2024
|
$35.63
|
$35.91
|
$35.60
|
$35.74
|
37,492
|
|
25/11/2024
|
$35.87
|
$36.11
|
$35.78
|
$35.95
|
30,618
|
|
22/11/2024
|
$35.69
|
$35.79
|
$35.47
|
$35.60
|
30,183
|
|
21/11/2024
|
$35.36
|
$35.64
|
$35.29
|
$35.60
|
42,378
|
|
20/11/2024
|
$35.53
|
$35.53
|
$35.24
|
$35.24
|
42,041
|
|
19/11/2024
|
$35.93
|
$35.93
|
$35.52
|
$35.71
|
21,842
|
|
18/11/2024
|
$35.59
|
$35.77
|
$35.49
|
$35.77
|
29,898
|
|
15/11/2024
|
$35.52
|
$35.61
|
$35.42
|
$35.80
|
14,243
|
|
14/11/2024
|
$35.60
|
$35.88
|
$35.59
|
$35.80
|
11,145
|
|
13/11/2024
|
$35.73
|
$35.85
|
$35.70
|
$36.00
|
15,047
|
|
12/11/2024
|
$36.51
|
$36.57
|
$36.00
|
$36.00
|
40,758
|
|
11/11/2024
|
$36.51
|
$36.67
|
$36.51
|
$36.49
|
5,557
|
|
08/11/2024
|
$36.81
|
$36.81
|
$36.48
|
$36.49
|
15,015
|
|
07/11/2024
|
$36.39
|
$36.80
|
$36.33
|
$36.62
|
11,383
|
|
06/11/2024
|
$36.37
|
$36.69
|
$36.07
|
$36.26
|
56,915
|
|
05/11/2024
|
$35.89
|
$36.36
|
$35.85
|
$36.31
|
37,262
|
|
04/11/2024
|
$35.90
|
$36.12
|
$35.83
|
$36.03
|
475,305
|
|
01/11/2024
|
$35.54
|
$35.98
|
$35.53
|
$35.94
|
4,675
|
|
31/10/2024
|
$36.01
|
$36.06
|
$35.53
|
$35.57
|
57,873
|
|
30/10/2024
|
$36.35
|
$36.35
|
$36.10
|
$35.98
|
10,760
|
|
29/10/2024
|
$36.02
|
$36.09
|
$35.86
|
$35.98
|
13,815
|
|
28/10/2024
|
$35.63
|
$35.75
|
$35.48
|
$35.70
|
22,823
|
|
25/10/2024
|
$35.34
|
$35.65
|
$35.34
|
$35.49
|
77,370
|
|
24/10/2024
|
$35.44
|
$35.51
|
$35.27
|
$35.11
|
30,259
|
|
23/10/2024
|
$35.41
|
$35.46
|
$35.04
|
$35.11
|
18,761
|
|
22/10/2024
|
$36.00
|
$36.05
|
$35.76
|
$35.79
|
34,327
|
|
21/10/2024
|
$36.67
|
$36.83
|
$36.26
|
$36.29
|
22,380
|
|
18/10/2024
|
$36.76
|
$36.95
|
$36.74
|
$36.90
|
6,956
|
|
17/10/2024
|
$36.85
|
$37.01
|
$36.84
|
$36.92
|
92,065
|
|
16/10/2024
|
$36.80
|
$36.94
|
$36.79
|
$36.87
|
21,680
|
|
15/10/2024
|
$37.24
|
$37.32
|
$36.98
|
$36.98
|
7,506
|
|
14/10/2024
|
$37.23
|
$37.52
|
$37.23
|
$37.43
|
52,393
|