Market data

Select a section

Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VDJP)
Sector: n/a
$38.63
$0.39 1.02
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $38.19 $38.42 $38.16 $38.24 17,698
15/07/2025 $38.62 $38.67 $38.26 $38.26 29,344
14/07/2025 $38.62 $38.66 $38.50 $38.66 8,355
11/07/2025 $38.56 $38.77 $38.53 $38.58 12,192
10/07/2025 $38.78 $38.87 $38.71 $38.84 13,556
09/07/2025 $38.89 $39.01 $38.82 $38.92 11,194
08/07/2025 $39.01 $39.02 $38.84 $38.92 11,330
07/07/2025 $39.09 $39.21 $39.06 $39.11 22,533
04/07/2025 $39.55 $39.59 $39.42 $39.48 7,232
03/07/2025 $39.72 $39.76 $39.51 $39.74 14,563
02/07/2025 $39.68 $39.75 $39.49 $39.61 37,584
01/07/2025 $39.70 $39.87 $39.68 $39.70 12,004
30/06/2025 $40.08 $40.08 $39.79 $39.83 6,309
27/06/2025 $39.89 $40.03 $39.80 $40.03 6,658
26/06/2025 $39.16 $39.38 $39.16 $39.22 20,377
25/06/2025 $38.66 $38.71 $38.50 $38.53 20,937
24/06/2025 $38.71 $38.74 $38.51 $38.58 7,218
23/06/2025 $37.85 $38.20 $37.85 $38.18 21,394
20/06/2025 $38.35 $38.49 $38.26 $38.31 3,935
19/06/2025 $38.70 $38.80 $38.48 $38.48 7,188
18/06/2025 $39.43 $39.55 $39.22 $39.37 9,971
17/06/2025 $39.11 $39.18 $38.92 $38.93 23,642
16/06/2025 $39.34 $39.56 $39.22 $39.48 22,014
13/06/2025 $39.14 $39.32 $39.05 $39.32 26,344
12/06/2025 $39.43 $39.67 $39.20 $39.47 8,344
11/06/2025 $39.13 $39.36 $39.13 $39.35 9,569
10/06/2025 $39.27 $39.33 $39.13 $39.19 5,751
09/06/2025 $39.32 $39.42 $39.27 $39.33 13,126
06/06/2025 $39.14 $39.37 $39.14 $39.24 4,914
05/06/2025 $39.19 $39.27 $38.91 $39.11 9,103
04/06/2025 $39.46 $39.47 $39.29 $39.40 9,535
03/06/2025 $39.47 $39.49 $39.43 $39.46 3,879
02/06/2025 $39.49 $39.71 $39.36 $39.68 28,212
30/05/2025 $39.62 $39.62 $39.22 $39.22 11,675
29/05/2025 $39.12 $39.30 $39.10 $39.20 3,163
28/05/2025 $39.04 $39.24 $39.04 $39.04 1,642
27/05/2025 $39.44 $39.72 $39.36 $39.72 1,176
26/05/2025 $38.87 $39.03 $38.43 $38.69 8,217
23/05/2025 $38.87 $39.03 $38.43 $38.69 8,217
22/05/2025 $38.67 $38.70 $38.36 $38.53 5,487
21/05/2025 $38.66 $38.78 $38.60 $38.78 4,718
20/05/2025 $38.80 $38.80 $38.55 $38.66 15,535
19/05/2025 $38.37 $38.47 $38.25 $38.43 6,460
16/05/2025 $38.52 $38.56 $38.42 $38.42 3,700
15/05/2025 $38.25 $38.34 $38.18 $38.33 652
14/05/2025 $38.34 $38.50 $38.01 $38.01 96,696
13/05/2025 $38.17 $38.36 $38.02 $38.36 10,245
12/05/2025 $38.41 $38.66 $38.19 $38.63 24,717
09/05/2025 $38.35 $38.44 $38.13 $38.22 4,897
08/05/2025 $38.18 $38.42 $38.16 $38.32 44,692
07/05/2025 $38.47 $38.47 $38.21 $38.32 2,735,235
06/05/2025 $38.45 $38.62 $38.32 $38.55 8,435
05/05/2025 $37.80 $38.29 $37.73 $38.12 13,398
02/05/2025 $37.80 $38.29 $37.73 $38.12 13,398
01/05/2025 $38.00 $38.01 $37.90 $37.94 9,974
30/04/2025 $38.07 $38.07 $37.60 $37.87 57,318
29/04/2025 $38.19 $38.39 $38.10 $38.14 1,675
28/04/2025 $37.59 $37.95 $37.52 $37.82 9,287
25/04/2025 $37.28 $37.37 $37.21 $37.35 23,092
24/04/2025 $36.96 $37.24 $36.83 $37.24 27,622
23/04/2025 $37.13 $37.37 $37.07 $37.29 11,068
22/04/2025 $36.74 $37.08 $36.72 $37.05 15,056
21/04/2025 $36.15 $36.54 $36.08 $36.43 10,161
18/04/2025 $36.15 $36.54 $36.08 $36.43 10,161
17/04/2025 $36.15 $36.54 $36.08 $36.43 10,161
16/04/2025 $35.71 $36.05 $35.71 $35.97 92,465
15/04/2025 $35.78 $36.13 $35.78 $36.06 28,315
14/04/2025 $35.66 $35.83 $35.46 $35.65 134,835
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

Market data

Select a section