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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49.63	50.05	50.05	50.13	49.59	12,553
February 19, 2026	50.39	50	50	50.39	49.86	25,617
February 18, 2026	50.39	50.35	50.35	50.45	50.26	9,015
February 17, 2026	50	50.26	50.26	50.26	49.89	17,262
February 16, 2026	50.22	50.11	50.11	50.3	50.09	3,151
February 13, 2026	50.74	51.15	51.15	51.24	50.7	3,827
February 12, 2026	51.29	51.07	51.07	51.46	51.02	52,095
February 11, 2026	51.43	51.22	51.22	51.5	51.06	61,560
February 10, 2026	50.43	50.91	50.91	51.07	50.37	15,250
February 09, 2026	49.06	49.74	49.74	49.83	49.06	4,012
February 06, 2026	47.86	48.68	48.68	48.71	47.86	4,158
February 05, 2026	47.39	47.41	47.41	47.46	47.26	102,312
February 04, 2026	47.54	48	48	48.23	47.47	38,775
February 03, 2026	47.51	47.21	47.21	47.65	47.13	9,657
February 02, 2026	46.62	46.87	46.87	46.87	46.48	65,646
January 30, 2026	47.01	46.91	46.91	47.18	46.8	5,841
January 29, 2026	47.2	46.76	46.76	47.2	46.51	11,715
January 28, 2026	46.67	46.42	46.42	46.67	46.31	13,645
January 27, 2026	46.7	46.96	46.96	47.04	46.6	17,846
January 26, 2026	46.75	46.5	46.5	46.91	46.48	20,371
January 23, 2026	46.08	46.12	46.12	46.37	45.98	34,133
January 22, 2026	46.25	46.54	46.54	46.58	46.25	10,765
January 21, 2026	46.04	46.25	46.25	46.27	45.95	38,567
January 20, 2026	46.23	46.11	46.11	46.23	45.86	36,874
January 19, 2026	46.85	46.74	46.74	46.92	46.74	5,669
January 16, 2026	46.96	46.74	46.74	46.96	46.63	20,856
January 15, 2026	46.93	46.81	46.81	47.15	46.81	11,796
January 14, 2026	46.46	46.56	46.56	46.65	46.34	40,619
January 13, 2026	46.24	46.14	46.14	46.33	46.08	339,950
January 12, 2026	46.52	46.46	46.46	46.78	46.46	49,088
January 09, 2026	45.27	46.21	46.21	46.23	45.27	39,043
January 08, 2026	45.2	45.37	45.37	45.37	45.2	20,450
January 07, 2026	45.47	45.41	45.41	45.56	45.36	114,257
January 06, 2026	45.91	45.35	45.35	45.91	45.34	46,177
January 05, 2026	44.9	45.41	45.41	45.41	44.89	15,474
January 02, 2026	44.59	44.47	44.47	44.65	44.41	1,594
December 31, 2025	44.24	44.23	44.23	44.24	44.15	1,064
December 30, 2025	44.39	44.48	44.48	44.54	44.39	6,959
December 29, 2025	44.43	44.34	44.34	44.47	44.27	4,008
December 24, 2025	44.36	44.31	44.31	44.36	44.28	17,220
December 23, 2025	44.57	44.44	44.44	44.57	44.42	19,225
December 22, 2025	43.9	43.98	43.98	43.98	43.77	35,113
December 19, 2025	43.87	44.16	44.16	44.19	43.84	11,761
December 18, 2025	43.73	43.95	43.95	44.04	43.72	10,986
December 17, 2025	44.5	44.23	43.83	44.5	44.23	87,459
December 16, 2025	44.28	44.71	44.32	44.83	44.28	2,155
December 15, 2025	45.33	45.15	44.75	45.42	45.15	12,614
December 12, 2025	44.89	44.67	44.67	44.89	44.53	146,067
December 11, 2025	44.15	44.74	44.74	44.83	44.11	17,508
December 10, 2025	44.26	44.39	44.39	44.39	44.25	3,070
December 09, 2025	44.48	44.45	44.45	44.48	44.36	4,790
December 08, 2025	44.55	44.2	44.2	44.59	44.19	25,092
December 05, 2025	44.16	44.35	44.35	44.47	44.16	15,088
December 04, 2025	44.65	44.43	44.43	44.81	44.43	26,872
December 03, 2025	43.76	43.87	43.87	43.87	43.72	4,629
December 02, 2025	43.8	43.78	43.78	43.97	43.78	14,546
December 01, 2025	43.75	44.01	44.01	44.02	43.75	3,094
November 28, 2025	43.84	44.14	44.14	44.16	43.84	6,414
November 27, 2025	44.14	44.05	44.05	44.14	43.99	7,955
November 26, 2025	43.91	44.2	44.2	44.2	43.8	7,708

Vanguard FTSE Japan UCITS ETF (VDJP.L) LSE