Market data

Select a section

Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VJPA)
Sector: n/a
$32.55
$0.10 0.30
Last updated: 11:16:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $32.30 $32.40 $32.16 $32.51 9,054
14/11/2024 $32.34 $32.53 $32.34 $32.51 1,156
13/11/2024 $32.46 $32.64 $32.41 $32.46 21,595
12/11/2024 $33.07 $33.22 $32.73 $32.73 4,153
11/11/2024 $33.18 $33.34 $33.14 $33.29 20,713
08/11/2024 $33.38 $33.41 $33.11 $33.14 27,486
07/11/2024 $33.04 $33.44 $33.03 $33.29 23,884
06/11/2024 $32.98 $33.34 $32.80 $32.95 3,239
05/11/2024 $32.64 $32.99 $32.57 $32.97 7,450
04/11/2024 $32.62 $32.86 $32.61 $32.71 19,839
01/11/2024 $32.30 $32.67 $32.25 $32.64 6,508
31/10/2024 $32.62 $32.89 $32.29 $32.39 10,823
30/10/2024 $33.02 $33.02 $32.81 $32.82 10,881
29/10/2024 $32.74 $32.77 $32.63 $32.68 21,004
28/10/2024 $32.36 $32.43 $32.25 $32.43 2,127
25/10/2024 $32.13 $32.38 $32.10 $32.24 28,691
24/10/2024 $32.19 $32.21 $32.04 $31.88 1,912
23/10/2024 $32.17 $32.17 $31.85 $31.88 63,718
22/10/2024 $32.70 $32.88 $32.51 $32.51 13,232
21/10/2024 $33.35 $33.45 $32.96 $32.96 5,426
18/10/2024 $33.43 $33.54 $33.40 $33.51 16,636
17/10/2024 $33.46 $33.64 $33.46 $33.54 3,942
16/10/2024 $33.45 $33.54 $33.42 $33.51 9,193
15/10/2024 $33.75 $34.01 $33.60 $33.60 9,426
14/10/2024 $33.82 $34.07 $33.82 $33.98 4,734
11/10/2024 $33.77 $34.00 $33.69 $34.00 17,969
10/10/2024 $33.70 $33.84 $33.60 $33.84 5,489
09/10/2024 $33.84 $33.95 $33.77 $33.95 4,380
08/10/2024 $33.84 $34.16 $33.84 $34.13 6,152
07/10/2024 $34.14 $34.48 $34.02 $34.08 265,607
04/10/2024 $34.18 $34.37 $34.15 $34.28 381,555
03/10/2024 $34.06 $34.06 $33.81 $33.92 17,135
02/10/2024 $34.17 $34.34 $34.01 $34.14 26,232
01/10/2024 $34.62 $34.67 $34.27 $34.28 48,843
30/09/2024 $34.56 $34.67 $34.34 $34.37 19,484
27/09/2024 $34.52 $34.52 $34.00 $34.44 5,702
26/09/2024 $34.62 $34.95 $34.61 $34.83 118,796
25/09/2024 $34.01 $34.20 $34.01 $34.07 31,332
24/09/2024 $34.00 $34.12 $33.96 $34.11 61,741
23/09/2024 $34.25 $34.40 $34.19 $34.36 10,944
20/09/2024 $34.22 $34.41 $34.08 $34.08 13,550
19/09/2024 $33.81 $34.12 $33.80 $34.10 36,873
18/09/2024 $33.29 $33.45 $33.28 $33.28 4,889
17/09/2024 $33.50 $33.73 $33.33 $33.60 52,683
16/09/2024 $33.72 $33.85 $33.67 $33.72 3,399
13/09/2024 $33.57 $33.67 $33.53 $33.42 45,316
12/09/2024 $33.44 $33.49 $33.24 $32.87 201,019
11/09/2024 $33.14 $33.19 $32.76 $33.01 176,003
10/09/2024 $33.12 $33.23 $32.96 $33.01 6,706
09/09/2024 $33.21 $33.43 $33.21 $33.35 10,206
06/09/2024 $33.44 $33.69 $32.67 $32.71 81,720
05/09/2024 $33.72 $33.83 $33.59 $33.69 25,752
04/09/2024 $33.46 $33.71 $33.29 $33.65 30,913
03/09/2024 $34.55 $34.56 $34.08 $34.09 23,251
02/09/2024 $34.18 $34.32 $34.10 $34.32 1,132
30/08/2024 $34.64 $34.72 $34.32 $34.32 5,562
29/08/2024 $34.37 $34.44 $34.27 $34.33 13,072
28/08/2024 $34.37 $34.46 $34.26 $34.26 23,665
27/08/2024 $33.92 $34.30 $33.92 $34.22 13,609
26/08/2024 $33.97 $34.04 $32.88 $33.78 3,342
23/08/2024 $33.97 $34.04 $32.88 $33.78 3,342
22/08/2024 $33.97 $34.04 $32.88 $33.78 3,342
21/08/2024 $33.87 $33.87 $33.66 $33.78 23,776
20/08/2024 $33.57 $33.57 $33.46 $33.46 6,033
19/08/2024 $33.30 $33.54 $33.28 $33.51 9,681
16/08/2024 $33.05 $33.24 $33.00 $33.04 71,475
15/08/2024 $32.59 $32.93 $31.43 $32.88 4,263
14/08/2024 $32.21 $32.34 $32.11 $32.28 8,183
13/08/2024 $31.84 $32.24 $31.71 $32.22 32,286
12/08/2024 $31.50 $31.50 $31.24 $31.36 12,557
09/08/2024 $31.11 $31.29 $30.96 $31.04 11,830
08/08/2024 $31.27 $31.33 $30.80 $31.33 42,315
07/08/2024 $30.94 $31.45 $30.90 $31.21 35,044
06/08/2024 $30.17 $30.49 $29.66 $30.10 14,192
05/08/2024 $28.71 $30.22 $27.67 $30.17 42,360
02/08/2024 $31.25 $31.34 $30.57 $30.75 64,438
01/08/2024 $33.02 $33.11 $32.48 $32.47 9,162
31/07/2024 $33.73 $33.91 $33.70 $33.81 24,203
30/07/2024 $32.83 $32.96 $32.82 $32.81 13,380
29/07/2024 $32.98 $33.06 $32.74 $32.74 4,844
26/07/2024 $32.39 $32.70 $32.37 $32.42 40,813
25/07/2024 $32.55 $32.65 $32.21 $32.42 28,834
24/07/2024 $33.23 $33.23 $33.07 $33.08 11,311
23/07/2024 $33.35 $33.47 $33.30 $33.42 31,587
22/07/2024 $33.28 $33.46 $33.28 $33.35 4,635
19/07/2024 $33.40 $33.44 $33.33 $33.33 14,120
18/07/2024 $34.12 $34.13 $33.67 $33.67 20,375
17/07/2024 $34.03 $34.16 $33.91 $33.98 7,154
16/07/2024 $33.73 $33.95 $33.71 $33.94 8,707
15/07/2024 $33.88 $33.92 $33.83 $33.87 10,500
12/07/2024 $33.59 $33.93 $33.57 $33.88 13,849
11/07/2024 $33.81 $33.89 $33.62 $33.78 4,395
10/07/2024 $33.41 $33.68 $33.29 $33.67 22,073
09/07/2024 $33.20 $33.32 $33.08 $33.08 5,735
08/07/2024 $33.03 $33.12 $33.00 $33.08 4,312
05/07/2024 $33.06 $33.19 $33.02 $33.10 40,395
04/07/2024 $33.20 $33.26 $33.14 $33.18 195
03/07/2024 $32.71 $32.95 $32.66 $32.87 22,938
02/07/2024 $32.50 $32.61 $32.45 $32.61 14,413
01/07/2024 $32.20 $32.41 $32.19 $32.19 2,742
28/06/2024 $32.22 $32.56 $32.21 $32.56 6,226
27/06/2024 $32.10 $32.26 $32.06 $32.15 12,779
26/06/2024 $32.25 $32.27 $32.02 $32.02 7,697
25/06/2024 $32.14 $32.21 $32.11 $32.11 271
24/06/2024 $31.62 $31.86 $31.55 $31.81 20,328
21/06/2024 $31.50 $31.58 $31.40 $31.41 16,212
20/06/2024 $31.70 $31.73 $31.64 $31.66 5,421
19/06/2024 $31.82 $31.88 $31.64 $31.65 1,150
18/06/2024 $31.62 $31.70 $31.60 $31.66 21,251
17/06/2024 $31.61 $31.62 $31.48 $31.58 6,058
14/06/2024 $31.96 $32.00 $31.81 $31.95 13,779
13/06/2024 $32.08 $32.20 $31.88 $31.95 16,547
12/06/2024 $32.31 $32.82 $32.31 $32.74 4,291
11/06/2024 $32.50 $32.63 $32.35 $32.37 23,775
10/06/2024 $32.61 $32.77 $32.54 $32.76 11,032
07/06/2024 $32.71 $32.72 $32.41 $32.54 8,184
06/06/2024 $32.66 $32.69 $32.58 $32.65 53,800
05/06/2024 $32.54 $32.59 $32.45 $32.58 122,980
04/06/2024 $32.82 $32.88 $32.76 $32.76 8,756
03/06/2024 $32.81 $32.87 $32.68 $32.81 20,296
31/05/2024 $32.51 $32.67 $32.45 $32.47 18,243
30/05/2024 $32.08 $32.25 $31.95 $32.22 4,952
29/05/2024 $32.18 $32.28 $31.84 $31.90 17,703
28/05/2024 $32.63 $32.77 $32.52 $32.57 16,576
27/05/2024 $32.16 $32.38 $32.16 $32.35 7,750

Market data

Select a section