Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VJPN)
Sector: n/a
2,823.25p
-1.13p -0.04
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 2,824.00p 2,838.25p 2,810.25p 2,823.25p 67,108
07/11/2024 2,815.25p 2,831.75p 2,807.25p 2,824.37p 9,727
06/11/2024 2,827.75p 2,849.00p 2,807.59p 2,815.25p 116,901
05/11/2024 2,765.00p 2,791.50p 2,762.48p 2,791.00p 30,075
04/11/2024 2,766.50p 2,784.75p 2,762.50p 2,781.25p 421,117
01/11/2024 2,755.50p 2,778.25p 2,750.25p 2,774.12p 24,989
31/10/2024 2,785.50p 2,785.50p 2,758.25p 2,771.50p 18,141
30/10/2024 2,791.00p 2,799.75p 2,775.42p 2,772.75p 102,556
29/10/2024 2,772.25p 2,781.00p 2,761.00p 2,772.75p 94,879
28/10/2024 2,749.25p 2,751.00p 2,729.51p 2,750.50p 74,306
25/10/2024 2,726.25p 2,744.50p 2,723.25p 2,733.00p 53,078
24/10/2024 2,735.50p 2,741.75p 2,714.50p 2,708.75p 49,641
23/10/2024 2,727.00p 2,738.50p 2,706.00p 2,708.75p 55,305
22/10/2024 2,755.00p 2,774.50p 2,755.00p 2,757.50p 45,055
21/10/2024 2,819.25p 2,822.00p 2,789.88p 2,789.88p 80,498
18/10/2024 2,820.25p 2,832.33p 2,805.50p 2,828.75p 144,806
17/10/2024 2,854.75p 2,854.75p 2,834.72p 2,835.75p 137,796
16/10/2024 2,828.75p 2,840.25p 2,824.27p 2,837.50p 113,223
15/10/2024 2,843.00p 2,856.60p 2,825.00p 2,825.00p 65,281
14/10/2024 2,858.75p 2,870.69p 2,848.75p 2,866.75p 62,332
11/10/2024 2,850.25p 2,874.25p 2,836.75p 2,862.75p 15,825
10/10/2024 2,841.00p 2,856.25p 2,832.43p 2,848.75p 88,419
09/10/2024 2,848.50p 2,857.39p 2,838.75p 2,857.00p 63,942
08/10/2024 2,851.00p 2,875.13p 2,847.25p 2,872.25p 73,671
07/10/2024 2,877.50p 2,881.00p 2,857.00p 2,867.25p 61,627
04/10/2024 2,861.75p 2,889.74p 2,854.75p 2,881.37p 48,026
03/10/2024 2,845.75p 2,854.00p 2,834.27p 2,848.75p 48,734
02/10/2024 2,829.50p 2,834.50p 2,819.00p 2,831.88p 22,846
01/10/2024 2,861.75p 2,865.50p 2,834.50p 2,847.00p 28,773
30/09/2024 2,835.75p 2,851.75p 2,819.50p 2,821.13p 94,449
27/09/2024 2,832.25p 2,841.71p 2,783.00p 2,829.13p 122,798
26/09/2024 2,855.25p 2,879.73p 2,850.00p 2,859.38p 127,773
25/09/2024 2,793.75p 2,812.25p 2,792.05p 2,809.25p 40,598
24/09/2024 2,818.75p 2,818.75p 2,794.71p 2,808.25p 19,973
23/09/2024 2,836.00p 2,853.75p 2,830.25p 2,832.00p 40,496
20/09/2024 2,827.75p 2,844.75p 2,817.40p 2,826.50p 36,494
19/09/2024 2,813.75p 2,833.00p 2,807.00p 2,826.75p 66,935
18/09/2024 2,786.50p 2,796.00p 2,772.75p 2,775.75p 47,609
17/09/2024 2,796.00p 2,813.25p 2,786.25p 2,808.50p 30,467
16/09/2024 2,818.00p 2,829.00p 2,807.75p 2,811.50p 83,503
13/09/2024 2,814.25p 2,822.72p 2,806.28p 2,816.00p 10,344
12/09/2024 2,824.25p 2,828.00p 2,805.84p 2,782.00p 94,451
11/09/2024 2,794.25p 2,798.65p 2,773.05p 2,785.25p 21,976
10/09/2024 2,782.25p 2,803.37p 2,780.87p 2,785.25p 27,482
09/09/2024 2,798.50p 2,818.50p 2,791.75p 2,812.00p 29,490
06/09/2024 2,801.25p 2,809.75p 2,737.02p 2,741.25p 80,882
05/09/2024 2,824.75p 2,833.48p 2,807.25p 2,820.50p 52,655
04/09/2024 2,820.75p 2,826.23p 2,798.25p 2,819.50p 64,019
03/09/2024 2,900.00p 2,902.25p 2,864.00p 2,868.75p 19,072
02/09/2024 2,873.00p 2,882.00p 2,861.25p 2,877.87p 15,900
30/08/2024 2,891.50p 2,896.75p 2,877.88p 2,877.87p 29,130
29/08/2024 2,865.00p 2,881.25p 2,857.25p 2,874.37p 39,169
28/08/2024 2,866.25p 2,875.00p 2,859.25p 2,862.00p 56,684
27/08/2024 2,850.50p 2,860.01p 2,842.00p 2,852.75p 33,483
26/08/2024 2,861.75p 2,861.75p 2,844.75p 2,844.75p 26,600
23/08/2024 2,861.75p 2,861.75p 2,844.75p 2,844.75p 26,600
22/08/2024 2,861.75p 2,861.75p 2,844.75p 2,844.75p 26,600
21/08/2024 2,867.00p 2,867.00p 2,844.00p 2,848.62p 81,041
20/08/2024 2,842.75p 2,846.75p 2,830.50p 2,833.25p 35,596
19/08/2024 2,828.50p 2,845.00p 2,826.00p 2,844.50p 50,268
16/08/2024 2,845.00p 2,845.00p 2,804.25p 2,821.75p 43,900
15/08/2024 2,789.75p 2,826.97p 2,789.00p 2,815.75p 30,695
14/08/2024 2,776.75p 2,779.50p 2,752.50p 2,768.50p 34,192
13/08/2024 2,738.00p 2,770.56p 2,731.25p 2,768.87p 28,833
12/08/2024 2,703.25p 2,717.25p 2,692.50p 2,709.00p 24,095
09/08/2024 2,685.75p 2,705.80p 2,672.25p 2,678.25p 28,366
08/08/2024 2,710.75p 2,715.75p 2,659.75p 2,712.00p 59,714
07/08/2024 2,697.50p 2,728.00p 2,680.25p 2,704.62p 32,284
06/08/2024 2,597.00p 2,632.00p 2,556.00p 2,597.37p 68,960
05/08/2024 2,459.75p 2,604.40p 2,436.75p 2,602.00p 130,460
02/08/2024 2,708.75p 2,714.00p 2,630.85p 2,637.13p 73,086
01/08/2024 2,850.00p 2,856.50p 2,796.25p 2,802.75p 25,638
31/07/2024 2,900.25p 2,910.30p 2,890.00p 2,899.88p 24,433
30/07/2024 2,814.50p 2,831.50p 2,806.75p 2,820.75p 21,161
29/07/2024 2,832.75p 2,840.65p 2,808.17p 2,809.00p 30,937
26/07/2024 2,775.50p 2,803.25p 2,770.25p 2,775.37p 34,929
25/07/2024 2,790.25p 2,797.75p 2,755.00p 2,775.37p 291,097
24/07/2024 2,842.50p 2,843.25p 2,818.75p 2,818.75p 18,350
23/07/2024 2,847.00p 2,863.57p 2,841.00p 2,853.25p 13,336
22/07/2024 2,839.50p 2,854.45p 2,831.00p 2,847.00p 16,791
19/07/2024 2,845.75p 2,853.75p 2,840.75p 2,843.50p 15,779
18/07/2024 2,879.75p 2,886.00p 2,861.25p 2,861.25p 14,106
17/07/2024 2,886.00p 2,889.25p 2,863.25p 2,878.00p 29,332
16/07/2024 2,874.75p 2,891.50p 2,867.50p 2,888.25p 29,289
15/07/2024 2,874.50p 2,879.50p 2,868.82p 2,874.75p 29,555
12/07/2024 2,860.50p 2,882.50p 2,853.52p 2,877.00p 52,066
11/07/2024 2,864.75p 2,891.75p 2,858.06p 2,881.00p 40,778
10/07/2024 2,874.25p 2,892.74p 2,872.27p 2,889.75p 60,370
09/07/2024 2,862.00p 2,866.00p 2,849.50p 2,852.25p 26,942
08/07/2024 2,838.25p 2,843.25p 2,833.25p 2,842.25p 37,799
05/07/2024 2,853.75p 2,860.75p 2,830.00p 2,847.00p 20,862
04/07/2024 2,860.25p 2,872.48p 2,856.50p 2,866.25p 35,532
03/07/2024 2,837.75p 2,844.00p 2,834.00p 2,839.00p 35,734
02/07/2024 2,838.75p 2,841.75p 2,823.00p 2,834.50p 21,517
01/07/2024 2,813.25p 2,817.75p 2,804.25p 2,807.75p 28,022
28/06/2024 2,809.75p 2,845.50p 2,805.25p 2,839.00p 29,607
27/06/2024 2,794.25p 2,809.25p 2,791.50p 2,802.00p 20,062
26/06/2024 2,805.25p 2,808.25p 2,789.75p 2,794.25p 51,368
25/06/2024 2,792.75p 2,798.25p 2,781.75p 2,791.00p 14,141
24/06/2024 2,748.75p 2,764.25p 2,748.00p 2,762.50p 37,408
21/06/2024 2,746.00p 2,759.50p 2,737.38p 2,743.38p 22,038
20/06/2024 2,750.25p 2,755.25p 2,747.75p 2,751.38p 30,102
19/06/2024 2,756.50p 2,761.00p 2,739.50p 2,740.37p 32,860
18/06/2024 2,746.75p 2,750.53p 2,742.25p 2,749.00p 19,701
17/06/2024 2,747.00p 2,750.75p 2,736.76p 2,742.50p 42,585
14/06/2024 2,766.50p 2,783.43p 2,763.02p 2,777.25p 53,875
13/06/2024 2,784.75p 2,784.75p 2,750.45p 2,755.00p 62,649
12/06/2024 2,823.75p 2,840.98p 2,816.50p 2,835.00p 53,835
11/06/2024 2,850.25p 2,850.75p 2,824.80p 2,826.87p 16,245
10/06/2024 2,848.00p 2,861.25p 2,845.00p 2,861.25p 20,837
07/06/2024 2,836.00p 2,843.75p 2,828.00p 2,843.00p 30,043
06/06/2024 2,832.50p 2,845.00p 2,831.75p 2,838.50p 78,546
05/06/2024 2,832.00p 2,839.25p 2,821.20p 2,836.50p 73,068
04/06/2024 2,849.75p 2,864.58p 2,846.30p 2,848.00p 65,428
03/06/2024 2,861.75p 2,867.50p 2,851.43p 2,852.00p 25,736
31/05/2024 2,847.25p 2,858.50p 2,832.02p 2,836.38p 47,568
30/05/2024 2,809.25p 2,815.25p 2,792.75p 2,811.38p 44,405
29/05/2024 2,808.25p 2,810.00p 2,786.75p 2,788.75p 50,352
28/05/2024 2,837.00p 2,840.99p 2,827.36p 2,834.25p 22,368
27/05/2024 2,816.25p 2,827.26p 2,816.25p 2,820.75p 20,157
24/05/2024 2,816.25p 2,827.26p 2,816.25p 2,820.75p 20,157
23/05/2024 2,838.50p 2,840.58p 2,809.75p 2,813.75p 50,375
22/05/2024 2,814.75p 2,819.50p 2,808.72p 2,815.00p 44,332
21/05/2024 2,847.50p 2,854.50p 2,846.75p 2,847.50p 74,469
20/05/2024 2,872.25p 2,878.50p 2,860.50p 2,869.00p 67,292
17/05/2024 2,856.25p 2,861.25p 2,844.75p 2,844.75p 36,064
16/05/2024 2,869.25p 2,870.25p 2,850.00p 2,850.00p 21,451
15/05/2024 2,845.50p 2,860.01p 2,843.00p 2,859.75p 57,319
14/05/2024 2,844.50p 2,855.88p 2,840.50p 2,843.25p 45,664
13/05/2024 2,854.50p 2,859.00p 2,842.00p 2,845.00p 40,570
10/05/2024 2,868.25p 2,877.25p 2,863.00p 2,864.25p 44,664