Market data

Select a section

Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VJPA)
Sector: n/a
$35.25
$0.08 0.22
Last updated: 16:52:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $35.34 $35.36 $35.21 $35.25 1,913
15/05/2025 $35.04 $35.17 $35.01 $35.17 3,390
14/05/2025 $35.16 $35.28 $34.86 $34.85 2,820
13/05/2025 $35.03 $35.18 $34.83 $35.18 16,642
12/05/2025 $35.35 $35.44 $35.04 $35.44 7,582
09/05/2025 $35.19 $35.23 $35.04 $35.06 11,485
08/05/2025 $35.00 $35.20 $34.97 $35.14 113,942
07/05/2025 $35.22 $35.34 $35.04 $35.07 10,498
06/05/2025 $35.20 $35.40 $35.05 $35.36 25,836
05/05/2025 $34.68 $35.25 $34.68 $34.94 1,386
02/05/2025 $34.68 $35.11 $34.61 $34.94 5,167
01/05/2025 $34.81 $34.86 $34.73 $34.83 1,046
30/04/2025 $35.04 $35.05 $34.30 $34.69 2,724
29/04/2025 $35.03 $35.19 $34.96 $35.00 7,983
28/04/2025 $34.45 $34.82 $34.42 $34.74 6,409
25/04/2025 $34.29 $34.47 $34.17 $34.28 25,467
24/04/2025 $33.68 $34.14 $33.68 $34.11 73,680
23/04/2025 $33.98 $34.34 $33.98 $34.10 31,445
22/04/2025 $33.71 $34.01 $33.68 $33.97 57,362
21/04/2025 $33.06 $33.52 $31.98 $33.46 9,926
18/04/2025 $33.06 $33.52 $31.98 $33.46 9,926
17/04/2025 $33.06 $33.52 $31.98 $33.46 9,926
16/04/2025 $32.77 $33.04 $32.77 $33.03 17,586
15/04/2025 $32.80 $33.11 $32.76 $33.06 15,128
14/04/2025 $32.63 $32.86 $32.51 $32.71 45,969
11/04/2025 $31.86 $31.89 $31.35 $31.53 42,918
10/04/2025 $32.37 $32.45 $31.40 $31.40 10,019
09/04/2025 $30.48 $30.80 $29.97 $30.20 14,046
08/04/2025 $31.04 $31.45 $30.57 $31.06 10,861
07/04/2025 $28.72 $31.26 $28.72 $29.95 89,972
04/04/2025 $31.66 $31.75 $30.28 $30.49 53,815
03/04/2025 $32.57 $32.72 $32.00 $32.06 36,042
02/04/2025 $33.06 $33.06 $32.77 $33.03 2,790
01/04/2025 $33.16 $33.23 $32.97 $33.23 17,479
31/03/2025 $33.38 $33.40 $33.15 $33.33 32,767
28/03/2025 $34.12 $34.12 $33.65 $33.66 11,847
27/03/2025 $34.55 $34.55 $34.35 $34.46 21,401
26/03/2025 $34.68 $34.76 $34.47 $34.49 31,277
25/03/2025 $34.58 $34.87 $34.44 $34.81 34,550
24/03/2025 $34.55 $34.68 $34.55 $34.58 49,182
21/03/2025 $34.68 $34.93 $34.59 $34.69 15,282
20/03/2025 $34.95 $34.98 $34.49 $34.65 96,926
19/03/2025 $34.63 $34.74 $34.60 $34.65 42,411
18/03/2025 $34.44 $34.54 $34.32 $34.47 28,848
17/03/2025 $34.30 $34.61 $34.26 $34.56 3,158
14/03/2025 $33.81 $34.25 $33.80 $34.21 32,805
13/03/2025 $33.93 $33.93 $33.70 $33.81 7,177
12/03/2025 $33.60 $33.86 $33.59 $33.85 11,219
11/03/2025 $33.66 $33.79 $33.18 $33.25 10,314
10/03/2025 $33.96 $33.96 $33.58 $33.62 14,178
07/03/2025 $33.99 $34.07 $33.83 $33.83 37,226
06/03/2025 $34.24 $34.26 $33.95 $34.13 32,890
05/03/2025 $33.69 $33.94 $33.69 $33.81 35,986
04/03/2025 $33.60 $33.63 $33.11 $33.15 17,835
03/03/2025 $33.72 $33.99 $33.58 $33.95 5,063
28/02/2025 $33.06 $33.25 $33.06 $33.24 6,747
27/02/2025 $33.98 $34.03 $33.71 $33.78 7,773
26/02/2025 $33.63 $33.94 $33.63 $33.94 25,733
25/02/2025 $33.69 $33.83 $33.59 $33.60 9,006
24/02/2025 $33.48 $33.51 $33.37 $33.44 7,591
21/02/2025 $33.82 $33.82 $33.65 $33.69 60,328
20/02/2025 $33.79 $33.86 $33.70 $33.73 42,852
19/02/2025 $33.83 $33.83 $33.62 $33.65 7,735
18/02/2025 $33.86 $33.95 $33.85 $33.92 32,155
17/02/2025 $33.81 $33.92 $33.78 $33.92 2,230
14/02/2025 $33.56 $33.69 $33.53 $33.58 2,519
13/02/2025 $33.23 $33.49 $33.20 $33.48 17,161
12/02/2025 $33.06 $33.10 $32.76 $32.77 27,162
11/02/2025 $33.24 $33.42 $33.20 $33.40 3,453
10/02/2025 $33.31 $33.44 $33.31 $33.38 15,231
07/02/2025 $33.49 $33.59 $33.31 $33.31 10,644
06/02/2025 $33.52 $33.71 $33.50 $33.40 26,903
05/02/2025 $33.22 $33.41 $33.21 $33.40 7,628
04/02/2025 $32.73 $33.10 $32.70 $33.01 11,305
03/02/2025 $32.57 $33.06 $32.54 $33.01 38,572
31/01/2025 $33.51 $33.56 $33.43 $33.47 32,768
30/01/2025 $33.41 $33.55 $33.39 $33.51 5,492
29/01/2025 $33.23 $33.38 $33.09 $33.12 20,971
28/01/2025 $32.93 $33.16 $32.92 $33.00 12,121
27/01/2025 $32.83 $32.95 $32.80 $32.88 12,800
24/01/2025 $33.12 $33.26 $32.93 $33.26 11,986
23/01/2025 $32.67 $32.79 $32.63 $32.79 56,034
22/01/2025 $32.68 $32.81 $32.62 $32.69 32,301
21/01/2025 $32.40 $32.62 $32.40 $32.62 7,796
20/01/2025 $32.29 $32.51 $32.12 $32.46 23,183
17/01/2025 $32.13 $32.21 $32.05 $32.19 5,312
16/01/2025 $32.11 $32.13 $31.98 $31.99 21,886
15/01/2025 $31.80 $32.16 $31.78 $31.99 20,813
14/01/2025 $31.71 $31.75 $31.58 $31.66 15,838
13/01/2025 $31.56 $31.62 $31.37 $31.61 22,546
10/01/2025 $31.97 $32.00 $31.68 $31.68 43,044
09/01/2025 $32.13 $32.28 $32.13 $32.18 2,401
08/01/2025 $32.55 $32.58 $32.35 $32.48 14,191
07/01/2025 $32.86 $32.93 $32.69 $32.76 12,420
06/01/2025 $32.53 $32.94 $32.47 $32.90 33,519
03/01/2025 $32.29 $32.58 $32.29 $32.58 13,244
02/01/2025 $32.76 $32.76 $32.55 $32.67 9,866
01/01/2025 $32.60 $32.64 $32.52 $32.63 1,004
31/12/2024 $32.60 $32.64 $32.52 $32.63 1,004
30/12/2024 $32.65 $32.76 $32.50 $32.52 3,925
27/12/2024 $32.94 $33.07 $32.82 $32.88 3,550
26/12/2024 $32.25 $32.30 $32.25 $32.28 942
25/12/2024 $32.25 $32.30 $32.25 $32.28 942
24/12/2024 $32.25 $32.30 $32.25 $32.28 942
23/12/2024 $32.26 $32.29 $31.98 $32.07 6,002
20/12/2024 $31.84 $32.32 $31.77 $32.32 42,229
19/12/2024 $32.38 $32.54 $32.21 $32.23 71,797
18/12/2024 $33.07 $33.07 $32.91 $32.92 12,014
17/12/2024 $32.84 $32.96 $32.83 $32.95 10,569
16/12/2024 $33.03 $33.08 $32.99 $33.00 31,403
13/12/2024 $33.31 $33.38 $33.17 $33.17 2,593
12/12/2024 $33.69 $33.73 $33.66 $33.69 4,101
11/12/2024 $33.68 $33.90 $33.56 $33.86 12,454
10/12/2024 $33.59 $33.59 $33.50 $33.51 24,823
09/12/2024 $33.87 $33.91 $33.73 $33.76 4,399
06/12/2024 $33.69 $33.96 $33.69 $33.95 6,613
05/12/2024 $34.00 $34.05 $33.90 $33.99 9,052
04/12/2024 $33.92 $34.04 $33.92 $34.03 2,546
03/12/2024 $34.10 $34.19 $34.06 $34.08 13,870
02/12/2024 $33.50 $33.71 $33.48 $33.71 25,936
29/11/2024 $33.04 $33.20 $33.04 $33.18 44,375
28/11/2024 $32.87 $33.00 $32.82 $32.90 7,879
27/11/2024 $32.49 $32.70 $32.48 $32.56 114,374
26/11/2024 $32.36 $32.55 $32.36 $32.44 9,299
25/11/2024 $32.57 $32.81 $32.52 $32.67 32,037
22/11/2024 $32.38 $32.54 $32.22 $32.34 56,404
21/11/2024 $32.12 $32.34 $32.06 $32.34 15,157
20/11/2024 $32.23 $32.34 $32.03 $32.03 16,096
19/11/2024 $32.61 $32.74 $32.33 $32.44 8,035
18/11/2024 $32.34 $32.49 $32.20 $32.49 11,186

Market data

Select a section