Vanguard Funds Vanguard FTSE Japan Ucits ETF
(VDJP)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
$37.25
|
$37.43
|
$37.05
|
$37.43
|
21,894
|
|
10/10/2024
|
$37.22
|
$37.27
|
$36.92
|
$37.24
|
11,466
|
|
09/10/2024
|
$37.27
|
$37.40
|
$37.14
|
$37.37
|
31,688
|
|
08/10/2024
|
$37.26
|
$37.60
|
$37.25
|
$37.57
|
21,156
|
|
07/10/2024
|
$37.74
|
$37.74
|
$37.46
|
$37.52
|
52,393
|
|
04/10/2024
|
$37.60
|
$37.82
|
$37.59
|
$37.72
|
36,962
|
|
03/10/2024
|
$37.50
|
$37.50
|
$37.24
|
$37.35
|
5,830
|
|
02/10/2024
|
$37.64
|
$37.67
|
$37.43
|
$37.60
|
23,922
|
|
01/10/2024
|
$38.14
|
$38.19
|
$37.68
|
$37.77
|
19,275
|
|
30/09/2024
|
$38.06
|
$38.21
|
$37.77
|
$37.84
|
32,769
|
|
27/09/2024
|
$37.77
|
$37.98
|
$37.44
|
$37.90
|
8,414
|
|
26/09/2024
|
$38.11
|
$38.47
|
$38.11
|
$38.34
|
40,280
|
|
25/09/2024
|
$37.44
|
$37.64
|
$37.43
|
$37.50
|
36,943
|
|
24/09/2024
|
$37.47
|
$37.57
|
$37.43
|
$37.56
|
37,376
|
|
23/09/2024
|
$37.71
|
$37.84
|
$37.59
|
$37.81
|
21,082
|
|
20/09/2024
|
$37.70
|
$37.86
|
$37.41
|
$37.54
|
40,337
|
|
19/09/2024
|
$37.30
|
$37.58
|
$37.19
|
$37.55
|
15,505
|
|
18/09/2024
|
$36.74
|
$36.78
|
$36.61
|
$36.65
|
35,848
|
|
17/09/2024
|
$36.68
|
$37.09
|
$36.68
|
$36.99
|
7,175
|
|
16/09/2024
|
$37.01
|
$37.24
|
$37.01
|
$37.11
|
18,326
|
|
13/09/2024
|
$36.92
|
$37.13
|
$36.90
|
$36.81
|
6,859
|
|
12/09/2024
|
$36.77
|
$36.85
|
$36.66
|
$36.26
|
45,836
|
|
11/09/2024
|
$36.46
|
$36.59
|
$36.09
|
$36.39
|
32,037
|
|
10/09/2024
|
$36.50
|
$36.67
|
$36.37
|
$36.39
|
23,170
|
|
09/09/2024
|
$36.60
|
$36.84
|
$36.41
|
$36.76
|
60,275
|
|
06/09/2024
|
$36.87
|
$36.87
|
$35.99
|
$36.10
|
79,598
|
|
05/09/2024
|
$37.12
|
$37.30
|
$37.11
|
$37.14
|
30,983
|
|
04/09/2024
|
$36.83
|
$37.23
|
$36.79
|
$37.07
|
38,332
|
|
03/09/2024
|
$38.06
|
$38.08
|
$37.50
|
$37.58
|
49,249
|
|
02/09/2024
|
$37.82
|
$37.89
|
$37.61
|
$37.67
|
10,212
|
|
30/08/2024
|
$38.06
|
$38.25
|
$37.82
|
$37.81
|
15,614
|
|
29/08/2024
|
$37.87
|
$38.00
|
$37.77
|
$37.83
|
19,759
|
|
28/08/2024
|
$37.93
|
$37.96
|
$37.78
|
$37.78
|
8,938
|
|
27/08/2024
|
$37.62
|
$37.85
|
$37.54
|
$37.75
|
68,483
|
|
26/08/2024
|
$37.40
|
$37.47
|
$37.22
|
$37.22
|
13,610
|
|
23/08/2024
|
$37.40
|
$37.47
|
$37.22
|
$37.22
|
13,610
|
|
22/08/2024
|
$37.40
|
$37.47
|
$37.22
|
$37.22
|
13,610
|
|
21/08/2024
|
$37.16
|
$37.35
|
$37.14
|
$37.23
|
23,522
|
|
20/08/2024
|
$36.93
|
$37.05
|
$36.88
|
$36.89
|
9,982
|
|
19/08/2024
|
$36.69
|
$36.95
|
$36.68
|
$36.93
|
38,279
|
|
16/08/2024
|
$36.61
|
$36.63
|
$36.19
|
$36.40
|
42,050
|
|
15/08/2024
|
$35.93
|
$36.29
|
$35.87
|
$36.24
|
20,295
|
|
14/08/2024
|
$35.64
|
$35.68
|
$35.36
|
$35.58
|
25,374
|
|
13/08/2024
|
$35.04
|
$35.54
|
$34.92
|
$35.51
|
34,968
|
|
12/08/2024
|
$34.50
|
$34.72
|
$34.40
|
$34.60
|
20,514
|
|
09/08/2024
|
$34.31
|
$34.53
|
$34.11
|
$34.21
|
48,309
|
|
08/08/2024
|
$34.46
|
$34.56
|
$33.84
|
$34.49
|
51,392
|
|
07/08/2024
|
$34.06
|
$34.68
|
$33.99
|
$34.37
|
49,825
|
|
06/08/2024
|
$33.30
|
$33.46
|
$32.50
|
$33.02
|
67,198
|
|
05/08/2024
|
$31.44
|
$33.34
|
$31.14
|
$33.22
|
104,213
|
|
02/08/2024
|
$34.39
|
$34.43
|
$33.65
|
$33.76
|
28,421
|
|
01/08/2024
|
$36.50
|
$36.51
|
$35.77
|
$35.86
|
37,103
|
|
31/07/2024
|
$37.20
|
$37.39
|
$37.05
|
$37.25
|
14,200
|
|
30/07/2024
|
$36.15
|
$36.32
|
$36.12
|
$36.19
|
5,329
|
|
29/07/2024
|
$36.44
|
$36.51
|
$36.08
|
$36.08
|
30,341
|
|
26/07/2024
|
$35.68
|
$36.04
|
$35.67
|
$35.73
|
37,525
|
|
25/07/2024
|
$36.00
|
$36.00
|
$35.47
|
$35.73
|
27,303
|
|
24/07/2024
|
$36.64
|
$36.64
|
$36.42
|
$36.42
|
9,215
|
|
23/07/2024
|
$36.78
|
$36.93
|
$36.70
|
$36.85
|
13,075
|
|
22/07/2024
|
$36.69
|
$36.87
|
$36.63
|
$36.76
|
5,407
|
|
19/07/2024
|
$36.60
|
$36.88
|
$36.60
|
$36.72
|
36,489
|
|
18/07/2024
|
$37.42
|
$37.47
|
$37.10
|
$37.10
|
6,728
|