Vanguard FTSE Japan UCITS ETF - VDJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	42.77	42.78	42.78	42.98	42.71	36,782
August 15, 2025	42.7	42.72	42.72	42.78	42.67	5,691
August 14, 2025	42.17	41.96	41.96	42.19	41.96	5,890
August 13, 2025	42.32	42.27	42.27	42.52	42.21	67,956
August 12, 2025	41.73	42.21	42.21	42.21	41.68	5,861
August 11, 2025	41.7	41.62	41.62	41.72	41.59	48,754
August 08, 2025	41.43	41.64	41.64	41.65	41.38	28,003
August 07, 2025	40.99	40.91	40.91	41.16	40.87	14,987
August 06, 2025	40.56	40.61	40.61	40.61	40.41	7,973
August 05, 2025	40.31	40.12	40.12	40.32	40.1	7,404
August 04, 2025	39.91	40.12	40.12	40.16	39.83	9,303
August 01, 2025	39.54	39.43	39.43	39.67	39.25	19,291
July 31, 2025	39.8	39.35	39.35	39.89	39.33	17,016
July 30, 2025	39.82	39.58	39.58	39.86	39.57	11,805
July 29, 2025	39.61	39.38	39.38	39.65	39.35	10,470
July 28, 2025	39.95	39.6	39.6	40.05	39.57	10,143
July 25, 2025	40.51	40.22	40.22	40.51	40.21	4,464
July 24, 2025	41.1	40.84	40.84	41.18	40.84	2,379
July 23, 2025	40.18	40.65	40.65	40.67	40.11	51,167
July 22, 2025	38.71	38.96	38.96	38.96	38.68	4,950
July 21, 2025	38.8	38.93	38.93	38.93	38.52	27,938
July 18, 2025	38.44	38.46	38.46	38.49	38.4	12,285
July 17, 2025	38.58	38.63	38.63	38.63	38.48	16,728
July 16, 2025	38.42	38.24	38.24	38.42	38.16	168,472
July 15, 2025	38.59	38.26	38.26	38.67	38.26	29,344
July 14, 2025	38.62	38.66	38.66	38.66	38.5	8,355
July 11, 2025	38.77	38.53	38.53	38.77	38.53	10,035
July 10, 2025	38.84	38.84	38.84	38.87	38.71	13,557
July 09, 2025	38.89	38.92	38.92	39.01	38.82	11,210
July 08, 2025	39.01	38.92	38.92	39.02	38.84	11,346
July 07, 2025	39.09	39.11	39.11	39.21	39.06	22,542
July 04, 2025	39.55	39.48	39.48	39.59	39.42	7,232
July 03, 2025	39.72	39.74	39.74	39.76	39.51	14,563
July 02, 2025	39.68	39.61	39.61	39.74	39.49	37,595
July 01, 2025	39.7	39.7	39.7	39.87	39.68	12,004
June 30, 2025	40.08	39.83	39.83	40.08	39.79	6,311
June 27, 2025	39.89	40.03	40.03	40.03	39.8	6,658
June 26, 2025	39.16	39.22	39.22	39.38	39.16	20,377
June 25, 2025	38.66	38.53	38.53	38.71	38.5	20,937
June 24, 2025	38.71	38.58	38.58	38.74	38.51	7,239
June 23, 2025	37.85	38.18	38.18	38.2	37.85	22,440
June 20, 2025	38.35	38.31	38.31	38.49	38.26	3,935
June 19, 2025	38.7	38.48	38.48	38.8	38.48	7,188
June 18, 2025	39.43	39.37	39.02	39.55	39.22	43,880
June 17, 2025	39.11	38.93	38.58	39.17	38.92	23,642
June 16, 2025	39.34	39.48	39.13	39.56	39.22	43,265
June 13, 2025	39.14	39.32	39.32	39.32	39.05	26,344
June 12, 2025	39.67	39.47	39.47	39.67	39.2	7,832
June 11, 2025	39.13	39.35	39.35	39.35	39.13	9,569
June 10, 2025	39.27	39.19	39.19	39.33	39.13	5,756
June 09, 2025	39.32	39.33	39.33	39.42	39.27	13,127
June 06, 2025	39.2	39.24	39.24	39.37	39.14	4,888
June 05, 2025	39.19	39.11	39.11	39.27	38.91	9,103
June 04, 2025	39.46	39.4	39.4	39.47	39.29	9,535
June 03, 2025	39.49	39.46	39.46	39.49	39.43	3,879
June 02, 2025	39.49	39.68	39.68	39.71	39.36	28,213
May 30, 2025	39.62	39.22	39.22	39.62	39.22	11,675
May 29, 2025	39.3	39.2	39.2	39.3	39.1	3,163
May 28, 2025	39.04	39.04	39.04	39.24	39.04	1,661
May 27, 2025	39.44	39.72	39.72	39.72	39.36	1,150

Vanguard FTSE Japan UCITS ETF (VDJP.L) LSE