Market data

Select a section

Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VJPU)
Sector: n/a
$58.65
$0.07 0.12
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
01/05/2025 $51.66 $51.82 $51.23 $51.69 78,070
30/04/2025 $50.69 $50.69 $50.51 $50.51 389
29/04/2025 $50.11 $51.14 $50.67 $50.67 7
28/04/2025 $50.11 $50.70 $50.46 $50.46 0
25/04/2025 $50.11 $50.24 $50.08 $50.24 1,056
24/04/2025 $49.18 $49.70 $49.18 $49.70 9
23/04/2025 $48.37 $49.55 $49.44 $49.55 0
22/04/2025 $48.37 $48.65 $47.79 $48.65 7
21/04/2025 $48.37 $48.37 $48.27 $48.28 101
18/04/2025 $48.37 $48.37 $48.27 $48.28 101
17/04/2025 $48.37 $48.37 $48.27 $48.28 101
16/04/2025 $45.98 $48.38 $46.68 $47.85 0
15/04/2025 $45.98 $48.03 $47.32 $47.96 0
14/04/2025 $45.98 $47.51 $47.17 $47.32 1
11/04/2025 $45.98 $46.44 $45.00 $45.87 0
10/04/2025 $45.98 $45.98 $45.98 $45.98 120
09/04/2025 $44.56 $44.90 $43.98 $44.26 5,918
08/04/2025 $46.34 $47.24 $45.91 $46.23 455
07/04/2025 $44.90 $45.07 $42.31 $44.60 7,509
04/04/2025 $46.79 $47.08 $44.74 $45.01 7,772
03/04/2025 $48.71 $48.71 $47.39 $47.39 127
02/04/2025 $52.00 $50.32 $49.67 $50.26 0
01/04/2025 $52.00 $50.66 $50.16 $50.37 0
31/03/2025 $52.00 $50.58 $49.94 $50.53 1
28/03/2025 $52.00 $52.00 $51.20 $51.19 1,566
27/03/2025 $51.98 $52.73 $52.72 $52.72 0
26/03/2025 $51.98 $53.28 $52.58 $52.58 4
25/03/2025 $51.98 $52.90 $52.79 $52.79 639
24/03/2025 $51.98 $52.80 $52.63 $52.79 0
21/03/2025 $51.98 $52.37 $52.25 $52.37 86,880
20/03/2025 $51.98 $52.41 $51.98 $52.22 1,893
19/03/2025 $52.66 $52.73 $52.54 $52.54 4,274
18/03/2025 $52.33 $52.40 $52.22 $52.22 643
17/03/2025 $50.23 $52.01 $51.50 $52.01 1
14/03/2025 $50.23 $51.36 $51.12 $51.35 0
13/03/2025 $50.23 $50.72 $50.23 $50.50 2,202
12/03/2025 $50.51 $50.78 $50.49 $50.78 4,971
11/03/2025 $49.94 $50.10 $49.38 $49.49 17,837
10/03/2025 $50.97 $50.63 $50.03 $50.03 1,610
07/03/2025 $50.97 $50.97 $50.43 $50.42 25,078
06/03/2025 $51.00 $51.70 $50.82 $51.13 179
05/03/2025 $51.19 $51.19 $50.90 $50.90 30
04/03/2025 $50.16 $50.61 $49.70 $49.70 418
03/03/2025 $51.30 $51.81 $51.30 $51.58 475
28/02/2025 $51.36 $50.52 $50.40 $50.52 2
27/02/2025 $51.36 $51.36 $51.05 $51.24 555
26/02/2025 $50.88 $51.41 $50.86 $51.27 1,476
25/02/2025 $50.51 $51.23 $50.43 $50.56 0
24/02/2025 $50.51 $50.79 $50.51 $50.53 177
21/02/2025 $51.34 $51.44 $50.88 $50.88 159
20/02/2025 $51.77 $51.53 $50.85 $50.96 0
19/02/2025 $51.77 $51.53 $51.44 $51.53 1
18/02/2025 $51.77 $52.03 $52.01 $52.01 0
17/02/2025 $51.77 $51.98 $51.90 $51.90 0
14/02/2025 $51.77 $51.77 $51.56 $51.56 280
13/02/2025 $50.99 $51.98 $51.71 $51.71 1
12/02/2025 $50.99 $51.35 $50.99 $51.06 138

Market data

Select a section