Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VDJP)
Sector: n/a
$35.85
$0.11 0.30
Last updated: 11:09:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $37.52 $37.55 $37.35 $37.42 23,868
16/07/2024 $37.28 $37.44 $37.17 $37.41 26,430
15/07/2024 $37.28 $37.38 $37.27 $37.32 10,571
12/07/2024 $37.03 $37.40 $36.91 $37.36 23,543
11/07/2024 $36.95 $37.42 $36.81 $37.23 42,268
10/07/2024 $36.82 $37.12 $36.75 $37.12 29,416
09/07/2024 $36.70 $36.70 $36.44 $36.47 32,671
08/07/2024 $36.31 $36.50 $36.31 $36.44 28,392
05/07/2024 $36.48 $36.66 $36.35 $36.47 11,976
04/07/2024 $36.52 $37.06 $36.50 $36.21 11,664
03/07/2024 $36.10 $36.35 $36.00 $36.21 37,863
02/07/2024 $35.89 $35.94 $35.74 $35.94 36,925
01/07/2024 $35.69 $35.74 $35.48 $35.49 49,094
28/06/2024 $35.50 $35.90 $35.49 $35.89 26,919
27/06/2024 $35.33 $35.54 $35.27 $35.44 7,722
26/06/2024 $35.52 $35.56 $35.23 $35.28 11,187
25/06/2024 $35.50 $35.50 $35.31 $35.38 10,990
24/06/2024 $34.82 $35.07 $34.76 $34.63 18,534
21/06/2024 $34.81 $34.81 $34.60 $34.63 23,135
20/06/2024 $35.00 $35.00 $34.83 $34.87 15,662
19/06/2024 $35.10 $35.10 $34.85 $34.87 62,107
18/06/2024 $34.88 $34.95 $34.79 $34.89 26,127
17/06/2024 $34.85 $34.85 $34.68 $34.79 56,568
14/06/2024 $35.29 $35.29 $35.12 $35.21 13,971
13/06/2024 $35.55 $35.55 $35.12 $35.15 27,881
12/06/2024 $35.99 $36.51 $35.93 $36.40 23,714
11/06/2024 $36.25 $36.25 $35.94 $35.96 215,885
10/06/2024 $36.27 $36.43 $36.17 $36.43 38,814
07/06/2024 $36.33 $36.33 $35.97 $36.17 49,920
06/06/2024 $36.30 $36.30 $36.21 $36.29 18,955
05/06/2024 $36.12 $36.24 $36.03 $36.22 39,096
04/06/2024 $36.53 $36.59 $36.40 $36.41 13,104
03/06/2024 $36.50 $36.51 $36.31 $36.48 66,639
31/05/2024 $36.15 $36.34 $36.07 $36.08 28,247
30/05/2024 $35.65 $35.86 $35.53 $35.81 19,438
29/05/2024 $35.83 $35.84 $35.44 $35.44 28,728
28/05/2024 $36.22 $36.33 $36.13 $36.21 13,345
27/05/2024 $35.78 $36.03 $35.78 $35.97 9,742