Market data

Select a section

Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VJPU)
Sector: n/a
$65.32
$-0.06 -0.09
Last updated: 16:35:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $65.53 $65.99 $65.32 $65.32 237
30/10/2025 $65.43 $65.43 $65.20 $65.38 14
29/10/2025 $64.72 $64.75 $64.50 $64.75 92
28/10/2025 $64.83 $64.99 $64.51 $64.99 2,885
27/10/2025 $65.23 $65.69 $65.10 $65.11 528
24/10/2025 $63.96 $64.41 $63.72 $64.38 31
23/10/2025 $63.93 $63.99 $63.76 $63.93 256
22/10/2025 $64.16 $64.16 $63.65 $63.65 29
21/10/2025 $63.70 $63.98 $63.25 $63.88 56
20/10/2025 $63.71 $64.13 $63.67 $64.13 50
17/10/2025 $62.15 $62.78 $61.67 $62.68 487
16/10/2025 $62.87 $63.05 $62.80 $62.87 594
15/10/2025 $62.68 $62.94 $62.68 $62.74 132
14/10/2025 $61.25 $61.96 $61.25 $61.96 974
13/10/2025 $61.39 $61.63 $60.89 $61.59 546
10/10/2025 $61.48 $62.25 $61.15 $61.15 28
09/10/2025 $63.92 $63.97 $63.65 $63.65 53
08/10/2025 $63.57 $63.63 $63.44 $63.52 337
07/10/2025 $62.77 $63.44 $62.77 $63.20 69
06/10/2025 $63.39 $63.81 $63.37 $63.81 1,203
03/10/2025 $60.95 $61.73 $60.95 $61.63 963
02/10/2025 $60.50 $60.53 $60.27 $60.27 386
01/10/2025 $60.25 $60.54 $60.25 $60.35 47
30/09/2025 $61.28 $61.12 $60.50 $60.50 0
29/09/2025 $61.28 $61.49 $61.24 $61.24 1,109
26/09/2025 $61.59 $61.54 $61.49 $61.49 5
25/09/2025 $61.59 $61.59 $61.46 $61.46 251
24/09/2025 $61.35 $61.60 $61.33 $61.58 11
23/09/2025 $61.38 $61.52 $61.38 $61.49 131
22/09/2025 $61.20 $61.26 $61.06 $61.26 272
19/09/2025 $61.15 $61.25 $60.89 $61.12 57
18/09/2025 $61.35 $61.73 $61.35 $61.72 2,173
17/09/2025 $60.81 $60.93 $60.81 $60.92 22
16/09/2025 $61.04 $61.37 $59.60 $60.95 0
15/09/2025 $61.04 $61.27 $60.90 $61.15 2,025
12/09/2025 $60.97 $61.12 $60.80 $60.93 748
11/09/2025 $60.94 $61.20 $60.94 $61.20 1,197
10/09/2025 $60.31 $60.89 $60.16 $60.66 0
09/09/2025 $60.31 $60.76 $59.94 $60.16 230
08/09/2025 $60.47 $61.02 $60.47 $61.02 518
05/09/2025 $60.09 $60.32 $59.52 $59.52 89
04/09/2025 $59.52 $59.77 $59.47 $59.77 83
03/09/2025 $59.05 $59.15 $58.93 $58.92 98
02/09/2025 $59.05 $59.09 $58.86 $58.97 179
01/09/2025 $59.06 $59.46 $59.22 $59.27 0
29/08/2025 $59.06 $58.97 $58.72 $58.72 570
28/08/2025 $59.06 $59.61 $59.29 $59.56 6
27/08/2025 $59.06 $59.48 $58.90 $59.07 1,162
26/08/2025 $59.29 $59.29 $58.92 $59.15 174
25/08/2025 $59.69 $59.96 $59.33 $59.96 1
22/08/2025 $59.69 $59.96 $59.33 $59.96 1
21/08/2025 $59.69 $59.58 $59.25 $59.53 2
20/08/2025 $59.69 $59.83 $59.61 $59.67 120
19/08/2025 $60.36 $60.47 $60.07 $60.20 0
18/08/2025 $60.36 $60.40 $60.26 $60.38 97
15/08/2025 $59.86 $59.87 $59.78 $59.87 2,609
14/08/2025 $59.34 $59.09 $58.72 $59.09 135
13/08/2025 $59.34 $59.98 $59.25 $59.28 34
12/08/2025 $59.03 $59.55 $58.65 $59.44 179
11/08/2025 $59.03 $59.03 $58.57 $58.65 1,654
08/08/2025 $58.20 $58.58 $58.20 $58.58 871
07/08/2025 $57.47 $57.68 $57.41 $57.41 431
06/08/2025 $56.94 $57.01 $56.82 $56.92 131
05/08/2025 $56.79 $56.79 $56.27 $56.27 90
04/08/2025 $56.12 $56.23 $56.07 $56.22 703
01/08/2025 $56.30 $56.82 $55.34 $55.47 7,049
31/07/2025 $56.23 $56.90 $56.57 $56.31 0
30/07/2025 $56.23 $56.10 $56.04 $56.04 2
29/07/2025 $56.23 $55.92 $55.56 $55.56 476
28/07/2025 $56.23 $56.38 $55.84 $55.84 111
25/07/2025 $57.15 $56.50 $56.40 $56.40 163
24/07/2025 $57.15 $57.15 $56.85 $56.94 209
23/07/2025 $56.50 $56.55 $56.18 $56.47 154
22/07/2025 $54.31 $54.41 $54.22 $54.22 770
21/07/2025 $54.25 $54.55 $54.16 $54.46 11
18/07/2025 $54.38 $54.38 $54.15 $54.18 961
17/07/2025 $54.42 $54.48 $54.30 $54.47 367
16/07/2025 $53.95 $54.02 $53.58 $53.58 477
15/07/2025 $54.15 $54.19 $54.09 $54.08 45
14/07/2025 $53.99 $54.13 $53.99 $54.13 893
11/07/2025 $53.87 $53.97 $53.82 $53.92 1,016
10/07/2025 $54.20 $53.99 $53.93 $53.99 0
09/07/2025 $54.20 $54.20 $54.10 $54.10 220
08/07/2025 $54.07 $54.17 $54.07 $54.17 115
07/07/2025 $53.89 $54.09 $53.87 $54.09 1,540
04/07/2025 $54.11 $54.15 $54.10 $54.15 52
03/07/2025 $54.21 $54.65 $54.21 $54.63 966
02/07/2025 $54.15 $54.46 $53.99 $54.03 199
01/07/2025 $54.10 $54.13 $53.93 $54.13 1,987
30/06/2025 $54.67 $54.84 $54.50 $54.50 996
27/06/2025 $54.49 $54.94 $54.49 $54.94 479
26/06/2025 $53.09 $53.75 $53.30 $53.75 0
25/06/2025 $53.09 $53.34 $53.17 $53.17 1
24/06/2025 $53.09 $53.09 $52.97 $52.97 13
23/06/2025 $53.03 $53.03 $52.93 $52.97 3,000
20/06/2025 $52.96 $52.97 $52.89 $52.94 1,555
19/06/2025 $53.75 $53.65 $53.16 $53.22 0
18/06/2025 $53.75 $53.75 $53.46 $53.46 25
17/06/2025 $53.10 $53.30 $53.05 $53.05 195
16/06/2025 $53.27 $53.40 $53.27 $53.40 172
13/06/2025 $53.03 $53.16 $53.03 $53.15 1,990
12/06/2025 $53.50 $53.26 $53.20 $53.20 0
11/06/2025 $53.50 $53.50 $53.38 $53.38 20
10/06/2025 $52.60 $53.48 $53.19 $53.33 0
09/06/2025 $52.60 $53.25 $53.18 $53.25 2
06/06/2025 $52.60 $53.30 $52.83 $53.29 1
05/06/2025 $52.60 $52.71 $52.52 $52.71 372
04/06/2025 $52.83 $53.11 $52.72 $52.72 2
03/06/2025 $52.83 $53.12 $52.74 $53.12 4
02/06/2025 $52.83 $53.05 $52.83 $53.04 595
30/05/2025 $53.02 $53.41 $53.00 $53.00 214
29/05/2025 $53.32 $53.89 $52.88 $53.01 562
28/05/2025 $52.88 $53.12 $52.88 $53.08 270
27/05/2025 $53.06 $53.83 $52.51 $53.74 7,537
26/05/2025 $51.58 $51.75 $51.58 $51.66 7
23/05/2025 $51.58 $51.75 $51.58 $51.66 7
22/05/2025 $51.71 $51.86 $51.61 $51.85 343
21/05/2025 $52.50 $52.39 $51.89 $52.13 0
20/05/2025 $52.50 $52.50 $52.19 $52.39 2,500
19/05/2025 $52.10 $52.10 $52.04 $52.10 48
16/05/2025 $53.25 $52.53 $52.46 $52.47 476
15/05/2025 $53.25 $52.30 $52.01 $52.30 6
14/05/2025 $53.25 $52.84 $52.08 $52.08 0
13/05/2025 $53.25 $53.00 $52.80 $52.99 1
12/05/2025 $53.25 $53.45 $52.90 $53.44 18,787
09/05/2025 $51.96 $52.32 $51.91 $51.90 270
08/05/2025 $51.67 $52.07 $51.67 $52.07 110
07/05/2025 $52.00 $51.33 $51.32 $51.33 0
06/05/2025 $52.00 $52.00 $51.28 $51.49 346
05/05/2025 $51.39 $51.43 $51.36 $51.42 53
02/05/2025 $51.39 $51.43 $51.36 $51.42 53

Market data

Select a section