Vanguard FTSE Japan UCITS ETF (VDJP.L) LSE

43.26

+0.855(+2.02%)

Updated at September 08 04:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202542.2842.442.442.6642.228,981
September 04, 202542.0142.0642.0642.0641.82,593
September 03, 202541.3441.6941.6941.7341.3317,549
September 02, 202542.0641.6341.6342.0841.4721,806
September 01, 202542.142.1542.1542.1842.0711,845
August 29, 202542.1241.8241.8242.1841.7812,269
August 28, 202542.4242.4242.4242.542.355,532
August 27, 202541.9641.9241.9241.9641.75,046
August 26, 202541.8742.0642.0642.0941.819,217
August 22, 202542.1642.7842.7842.8442.1310,987
August 21, 202542.1742.1442.1442.242.0512,788
August 20, 202542.5442.4842.4842.5942.3614,840
August 19, 202542.742.7142.7142.8742.6819,689
August 18, 202542.7742.7842.7842.9842.7136,782
August 15, 202542.742.7242.7242.7842.675,691
August 14, 202542.1741.9641.9642.1941.965,890
August 13, 202542.3242.2742.2742.5242.2167,956
August 12, 202541.7342.2142.2142.2141.685,861
August 11, 202541.741.6241.6241.7241.5948,754
August 08, 202541.4341.6441.6441.6541.3828,003
August 07, 202540.9940.9140.9141.1640.8714,987
August 06, 202540.5640.6140.6140.6140.417,973
August 05, 202540.3140.1240.1240.3240.17,404
August 04, 202539.9140.1240.1240.1639.839,303
August 01, 202539.5439.4339.4339.6739.2519,291
July 31, 202539.839.3539.3539.8939.3317,016
July 30, 202539.8239.5839.5839.8639.5711,805
July 29, 202539.6139.3839.3839.6539.3510,470
July 28, 202539.9539.639.640.0539.5710,143
July 25, 202540.5140.2240.2240.5140.214,464
July 24, 202541.140.8440.8441.1840.842,379
July 23, 202540.1840.6540.6540.6740.1151,167
July 22, 202538.7138.9638.9638.9638.684,950
July 21, 202538.838.9338.9338.9338.5227,938
July 18, 202538.4438.4638.4638.4938.412,285
July 17, 202538.5838.6338.6338.6338.4816,728
July 16, 202538.4238.2438.2438.4238.16168,472
July 15, 202538.5938.2638.2638.6738.2629,344
July 14, 202538.6238.6638.6638.6638.58,355
July 11, 202538.7738.5338.5338.7738.5310,035
July 10, 202538.8438.8438.8438.8738.7113,557
July 09, 202538.8938.9238.9239.0138.8211,210
July 08, 202539.0138.9238.9239.0238.8411,346
July 07, 202539.0939.1139.1139.2139.0622,542
July 04, 202539.5539.4839.4839.5939.427,232
July 03, 202539.7239.7439.7439.7639.5114,563
July 02, 202539.6839.6139.6139.7439.4937,595
July 01, 202539.739.739.739.8739.6812,004
June 30, 202540.0839.8339.8340.0839.796,311
June 27, 202539.8940.0340.0340.0339.86,658
June 26, 202539.1639.2239.2239.3839.1620,377
June 25, 202538.6638.5338.5338.7138.520,937
June 24, 202538.7138.5838.5838.7438.517,239
June 23, 202537.8538.1838.1838.237.8522,440
June 20, 202538.3538.3138.3138.4938.263,935
June 19, 202538.738.4838.4838.838.487,188
June 18, 202539.4339.3739.0239.5539.2243,880
June 17, 202539.1138.9338.5839.1738.9223,642
June 16, 202539.3439.4839.1339.5639.2243,265
June 13, 202539.1439.3239.3239.3239.0526,344