Vanguard Funds Vanguard FTSE Dev Asiapac Xjpn Ucits ETF

(VDPX)
Sector: n/a
$25.71
$0.14 0.53
Last updated: 11:15:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $25.52 $25.58 $25.52 $25.61 7,915
21/11/2024 $25.55 $25.62 $25.43 $25.61 8,137
20/11/2024 $25.46 $25.59 $25.28 $25.28 14,193
19/11/2024 $25.56 $25.56 $25.37 $25.47 6,499
18/11/2024 $25.25 $25.44 $25.11 $25.42 10,859
15/11/2024 $25.09 $25.23 $25.06 $25.19 6,428
14/11/2024 $24.99 $25.21 $24.88 $25.19 32,446
13/11/2024 $25.06 $25.18 $24.96 $25.06 158,796
12/11/2024 $25.43 $25.43 $25.17 $25.17 24,252
11/11/2024 $25.85 $25.94 $25.71 $25.77 24,057
08/11/2024 $26.23 $26.28 $25.85 $25.84 3,135
07/11/2024 $26.24 $26.30 $25.95 $26.23 6,112
06/11/2024 $25.79 $25.83 $25.48 $25.48 42,078
05/11/2024 $25.92 $26.04 $25.88 $26.01 17,527
04/11/2024 $25.87 $25.95 $25.87 $25.88 5,288
01/11/2024 $25.59 $25.76 $25.58 $25.72 4,002
31/10/2024 $25.62 $25.79 $25.40 $25.41 5,926
30/10/2024 $25.86 $25.89 $25.71 $25.73 24,426
29/10/2024 $26.08 $26.09 $25.87 $25.87 51,124
28/10/2024 $26.25 $26.25 $25.99 $26.09 9,863
25/10/2024 $25.96 $26.10 $25.94 $26.07 30,823
24/10/2024 $26.05 $26.17 $25.74 $26.02 402
23/10/2024 $26.15 $26.15 $26.02 $26.02 42
22/10/2024 $26.17 $26.17 $25.97 $26.06 9,488
21/10/2024 $26.58 $26.59 $26.17 $26.23 8,053
18/10/2024 $26.58 $26.58 $26.49 $26.51 4,545
17/10/2024 $26.50 $26.64 $26.45 $26.50 6,893
16/10/2024 $26.61 $26.61 $26.45 $26.56 2,076
15/10/2024 $26.56 $26.73 $26.45 $26.50 2,841
14/10/2024 $26.62 $26.86 $26.56 $26.86 5,864
11/10/2024 $26.50 $26.73 $26.47 $26.73 461
10/10/2024 $26.52 $26.73 $26.49 $26.49 1,482
09/10/2024 $26.58 $26.67 $26.45 $26.67 2,282
08/10/2024 $26.47 $26.68 $26.45 $26.67 12,190
07/10/2024 $27.00 $27.22 $26.94 $27.04 2,968
04/10/2024 $27.04 $27.05 $26.79 $26.79 16,118
03/10/2024 $27.21 $27.21 $26.85 $26.98 13,109
02/10/2024 $27.34 $27.41 $27.22 $27.35 67,157
01/10/2024 $27.22 $27.25 $26.96 $27.13 11,963
30/09/2024 $27.59 $27.59 $27.29 $27.32 5,552
27/09/2024 $27.36 $27.63 $27.29 $27.61 13,783
26/09/2024 $27.08 $27.44 $27.08 $27.36 43,176
25/09/2024 $26.63 $26.80 $26.63 $26.69 13,902
24/09/2024 $26.74 $26.91 $26.69 $26.91 41,375
23/09/2024 $26.68 $26.68 $26.37 $26.61 785
20/09/2024 $26.75 $26.75 $26.34 $26.34 556
19/09/2024 $26.50 $26.70 $26.47 $26.63 19,528
18/09/2024 $26.46 $26.46 $26.21 $26.20 4,318
17/09/2024 $26.38 $26.38 $26.29 $26.31 23,102
16/09/2024 $26.26 $26.26 $26.10 $26.09 8,257
13/09/2024 $26.03 $26.15 $26.03 $25.67 1,132
12/09/2024 $25.77 $25.85 $25.67 $25.53 60,250
11/09/2024 $25.64 $25.65 $25.32 $25.67 35,715
10/09/2024 $25.76 $25.80 $25.59 $25.67 37,230
09/09/2024 $25.76 $25.90 $25.61 $25.75 53,517
06/09/2024 $26.08 $26.13 $25.55 $25.57 48,762
05/09/2024 $25.95 $26.09 $25.92 $25.95 15,550
04/09/2024 $25.81 $26.04 $25.81 $26.03 4,013
03/09/2024 $26.48 $26.53 $26.10 $26.16 24,237
02/09/2024 $26.53 $26.67 $26.53 $26.67 484
30/08/2024 $26.73 $26.88 $26.51 $26.50 4,070
29/08/2024 $26.60 $26.72 $26.52 $26.60 1,066
28/08/2024 $26.65 $26.79 $26.46 $26.53 12,901
27/08/2024 $26.61 $26.66 $26.54 $26.60 12,594
26/08/2024 $26.50 $26.50 $26.25 $26.25 649
23/08/2024 $26.50 $26.50 $26.25 $26.25 649
22/08/2024 $26.50 $26.50 $26.25 $26.25 649
21/08/2024 $26.32 $26.41 $26.31 $26.41 2,581
20/08/2024 $26.36 $26.42 $26.27 $26.27 2,438
19/08/2024 $26.24 $26.41 $26.17 $26.40 13,102
16/08/2024 $25.90 $25.99 $25.83 $25.99 10,041
15/08/2024 $25.58 $25.84 $25.43 $25.83 15,437
14/08/2024 $25.33 $25.59 $25.33 $25.59 24,018
13/08/2024 $25.21 $25.42 $25.17 $25.42 12,749
12/08/2024 $25.17 $25.20 $25.08 $25.15 10,350
09/08/2024 $25.08 $25.19 $25.05 $25.08 10,313
08/08/2024 $24.67 $24.96 $24.56 $24.96 11,018
07/08/2024 $24.73 $24.99 $24.54 $24.89 9,335
06/08/2024 $24.31 $24.37 $24.01 $24.26 46,406
05/08/2024 $24.06 $24.23 $23.74 $24.21 4,644
02/08/2024 $25.54 $25.54 $25.07 $25.07 6,574
01/08/2024 $26.03 $26.18 $25.80 $25.80 17,352
31/07/2024 $26.00 $26.18 $26.00 $26.12 70,476
30/07/2024 $25.70 $25.72 $25.63 $25.63 10,901
29/07/2024 $25.85 $25.93 $25.60 $25.64 18,219
26/07/2024 $25.56 $25.70 $25.56 $25.55 6,976
25/07/2024 $25.44 $25.61 $25.33 $25.55 17,976
24/07/2024 $25.83 $25.93 $25.77 $25.77 10,658
23/07/2024 $26.05 $26.11 $25.98 $26.05 18,939
22/07/2024 $25.99 $26.10 $25.99 $26.01 15,499
19/07/2024 $26.14 $26.15 $26.03 $26.02 1,715
18/07/2024 $26.61 $26.65 $26.34 $26.34 15,824
17/07/2024 $26.80 $26.80 $26.50 $26.60 7,303
16/07/2024 $26.58 $26.63 $26.56 $26.63 6,243
15/07/2024 $26.78 $26.86 $26.74 $26.76 4,324
12/07/2024 $26.65 $26.92 $26.65 $26.92 3,052
11/07/2024 $26.54 $26.77 $26.54 $26.68 36,386
10/07/2024 $26.25 $26.40 $26.25 $26.36 2,292
09/07/2024 $26.29 $26.29 $26.13 $26.13 1,999
08/07/2024 $26.18 $26.25 $26.12 $26.18 31,263
05/07/2024 $26.27 $26.31 $26.10 $26.24 12,172
04/07/2024 $26.12 $26.20 $26.12 $26.16 4,235
03/07/2024 $25.92 $26.06 $25.76 $26.03 329
02/07/2024 $25.49 $25.58 $25.46 $25.57 7,377
01/07/2024 $25.77 $25.78 $25.61 $25.64 22,890
28/06/2024 $25.67 $25.78 $25.67 $25.78 1,611
27/06/2024 $25.63 $25.78 $25.57 $25.59 24,951
26/06/2024 $25.70 $25.74 $25.46 $25.49 15,067
25/06/2024 $25.94 $25.94 $25.55 $25.55 6,927
24/06/2024 $25.49 $25.80 $25.49 $25.67 185,039
21/06/2024 $25.62 $25.64 $25.50 $25.50 1,003
20/06/2024 $25.79 $25.81 $25.68 $25.68 2,159
19/06/2024 $25.84 $25.84 $25.75 $25.75 13,112
18/06/2024 $25.51 $25.65 $25.45 $25.63 11,959
17/06/2024 $25.37 $25.37 $25.24 $25.24 4,062
14/06/2024 $25.47 $25.47 $25.21 $25.29 1,895
13/06/2024 $25.62 $25.68 $25.46 $25.46 483
12/06/2024 $25.58 $26.15 $25.58 $26.15 13,809
11/06/2024 $25.63 $25.67 $25.42 $25.47 2,816
10/06/2024 $25.65 $25.77 $25.63 $25.77 7,882
07/06/2024 $25.83 $26.18 $25.82 $25.83 9,511
06/06/2024 $26.02 $26.07 $26.02 $26.07 4,182
05/06/2024 $25.82 $25.89 $25.77 $25.89 1,745
04/06/2024 $25.55 $25.68 $25.51 $25.61 1,187
03/06/2024 $25.71 $25.81 $25.67 $25.74 5,278
31/05/2024 $25.42 $25.56 $25.37 $25.41 10,298
30/05/2024 $25.24 $25.55 $25.24 $25.55 39,678
29/05/2024 $25.74 $25.74 $25.49 $25.50 8,250
28/05/2024 $26.00 $26.15 $25.97 $26.00 4,494
27/05/2024 $25.69 $25.85 $25.61 $25.77 79,797