Market data

Select a section

Vanguard Funds Vanguard FTSE Japan Ucits ETF

(VJPU)
Sector: n/a
$53.05
$-0.70 -1.29
Last updated: 14:21:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/02/2025 $51.34 $51.37 $50.88 $51.37 81
10/02/2025 $51.30 $51.32 $51.10 $51.10 828
07/02/2025 $51.17 $51.72 $50.78 $50.78 5,994
06/02/2025 $51.50 $51.67 $51.65 $51.22 0
05/02/2025 $51.50 $53.40 $50.19 $51.22 0
04/02/2025 $51.50 $51.67 $51.50 $51.44 7,785
03/02/2025 $51.00 $51.59 $51.00 $51.44 55
31/01/2025 $51.95 $52.30 $52.20 $52.22 3,584
30/01/2025 $51.95 $52.20 $50.02 $52.17 0
29/01/2025 $51.95 $51.95 $51.82 $51.81 70
28/01/2025 $51.80 $51.80 $51.57 $51.74 274
27/01/2025 $51.00 $51.79 $51.12 $51.12 265
24/01/2025 $51.00 $52.16 $51.43 $52.16 0
23/01/2025 $51.00 $51.63 $51.32 $51.51 0
22/01/2025 $51.00 $51.54 $51.10 $51.51 0
21/01/2025 $51.00 $51.10 $51.00 $51.10 100
20/01/2025 $50.29 $52.81 $50.57 $50.93 0
17/01/2025 $50.29 $50.66 $50.24 $50.66 800
16/01/2025 $50.25 $50.39 $50.01 $50.54 4,690
15/01/2025 $50.61 $50.62 $50.53 $50.54 218
14/01/2025 $50.30 $50.35 $50.30 $50.05 298
13/01/2025 $49.84 $50.19 $49.84 $50.05 223
10/01/2025 $50.52 $50.56 $50.10 $50.10 26
09/01/2025 $51.15 $51.28 $51.04 $51.15 3,022
08/01/2025 $51.45 $51.70 $51.44 $51.70 280
07/01/2025 $52.25 $52.25 $51.85 $51.85 183
06/01/2025 $51.68 $52.09 $51.66 $52.09 3
03/01/2025 $51.68 $51.74 $51.07 $51.49 0
02/01/2025 $51.68 $51.76 $51.30 $51.74 1,475
01/01/2025 $51.40 $51.40 $51.38 $51.38 48
31/12/2024 $51.40 $51.40 $51.38 $51.38 48
30/12/2024 $52.19 $52.19 $51.37 $51.37 28
27/12/2024 $52.48 $52.48 $51.97 $51.97 7,766
26/12/2024 $50.72 $50.89 $50.72 $50.89 555
25/12/2024 $50.72 $50.89 $50.72 $50.89 555
24/12/2024 $50.72 $50.89 $50.72 $50.89 555
23/12/2024 $50.39 $50.70 $50.61 $50.60 182
20/12/2024 $50.39 $50.75 $50.39 $50.74 514
19/12/2024 $50.98 $50.99 $50.92 $50.99 249
18/12/2024 $50.98 $50.99 $50.75 $50.75 1,134
17/12/2024 $50.84 $50.84 $50.66 $50.66 52,679
16/12/2024 $50.97 $51.17 $50.89 $50.89 39,722
13/12/2024 $51.30 $51.40 $51.02 $51.02 173
12/12/2024 $51.35 $51.44 $51.25 $51.25 2,353
11/12/2024 $51.06 $51.76 $50.97 $51.62 11,142
10/12/2024 $50.91 $51.06 $51.01 $51.06 122
09/12/2024 $50.91 $51.26 $51.10 $51.10 161
06/12/2024 $50.91 $51.04 $50.76 $50.97 10
05/12/2024 $51.01 $51.14 $50.69 $51.13 0
04/12/2024 $51.01 $51.18 $51.16 $51.16 62
03/12/2024 $51.01 $51.07 $50.96 $51.07 230
02/12/2024 $50.35 $50.66 $50.32 $50.32 1,012
29/11/2024 $49.90 $50.01 $49.52 $50.01 184
28/11/2024 $49.29 $49.88 $49.86 $49.88 210

Market data

Select a section