Vanguard FTSE Japan UCITS ETF (USD) Accumulating (VJPA.DE) XETRA

37.86

-0.645(-1.68%)

Updated at April 02 05:36PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	37.47	37.86	37.86	38.08	37.37	15,169
April 01, 2026	38.33	38.51	38.51	38.51	38.15	8,854
March 31, 2026	36.52	36.78	36.78	36.89	36.43	17,685
March 30, 2026	36.67	37.05	37.05	37.05	36.65	3,051
March 27, 2026	37.08	36.46	36.46	37.08	36.46	4,313
March 26, 2026	37.45	37.15	37.15	37.49	37.14	7,333
March 25, 2026	37.66	37.69	37.69	37.82	37.43	19,707
March 24, 2026	37.05	37.02	37.02	37.13	36.78	15,093
March 23, 2026	35.87	36.79	36.79	37.47	35.83	24,637
March 20, 2026	37.35	36.38	36.38	37.46	36.38	10,901
March 19, 2026	37.28	37.03	37.03	37.29	36.77	15,077
March 18, 2026	38.27	37.77	37.77	38.28	37.73	21,178
March 17, 2026	37.61	37.78	37.78	38.03	37.54	7,490
March 16, 2026	37.47	37.81	37.81	37.97	37.3	8,847
March 13, 2026	37.12	37.49	37.49	37.83	37.06	24,013
March 12, 2026	37.83	37.65	37.65	37.89	37.34	43,214
March 11, 2026	37.99	37.79	37.79	38.06	37.66	8,696
March 10, 2026	38.3	38.53	38.53	38.53	38.05	14,115
March 09, 2026	36.85	37.28	37.28	37.31	36.7	15,378
March 06, 2026	38.33	37.46	37.46	38.5	37.4	5,260
March 05, 2026	38.35	38.01	38.01	38.82	37.97	3,548
March 04, 2026	37.94	38.78	38.78	38.94	37.94	17,358
March 03, 2026	38.62	37.67	37.67	38.69	37.35	14,330
March 02, 2026	39.78	39.52	39.52	39.79	39.17	5,323
February 27, 2026	40.72	40.28	40.28	40.75	40.13	15,995
February 26, 2026	40	40.22	40.22	40.27	40	2,801
February 25, 2026	39.87	40.15	40.15	40.15	39.87	10,577
February 24, 2026	39.42	39.8	39.8	39.8	39.33	6,166
February 23, 2026	39.68	39.82	39.82	40.02	39.67	9,756
February 20, 2026	39.51	39.7	0	39.74	39.44	7,109
February 19, 2026	39.92	39.76	0	39.94	39.67	6,976
February 18, 2026	39.76	39.87	0	39.89	39.67	5,117
February 17, 2026	39.56	39.7	0	39.7	39.46	4,829
February 16, 2026	39.65	39.52	0	39.67	39.47	5,287
February 13, 2026	39.96	40.33	0	40.34	39.87	5,472
February 12, 2026	40.45	40.27	0	40.48	40.2	21,873
February 11, 2026	40.31	40.35	0	40.54	40.12	15,254
February 10, 2026	39.6	40.01	0	40.14	39.6	29,729
February 09, 2026	38.74	39.12	0	39.12	38.69	19,751
February 06, 2026	37.95	38.54	0	38.54	37.95	10,256
February 05, 2026	37.51	37.59	0	37.67	37.47	5,752
February 04, 2026	37.58	38.06	0	38.19	37.53	7,511
February 03, 2026	37.64	37.4	0	37.71	37.37	13,853
February 02, 2026	36.71	37.14	0	37.14	36.66	9,827
January 30, 2026	36.76	36.96	0	36.96	36.69	6,133
January 29, 2026	36.65	36.57	0	36.78	36.45	2,863
January 28, 2026	36.6	36.39	0	36.6	36.2	9,320
January 27, 2026	36.75	36.67	0	36.83	36.65	12,564
January 26, 2026	36.84	36.62	0	36.97	36.58	8,702
January 23, 2026	36.87	36.69	0	36.9	36.6	7,011
January 22, 2026	36.99	37.05	0	37.11	36.98	9,346
January 21, 2026	36.76	36.88	0	36.97	36.65	12,121
January 20, 2026	36.95	36.73	0	36.98	36.53	14,783
January 19, 2026	37.69	37.49	0	37.73	37.49	16,187
January 16, 2026	37.82	37.71	0	37.85	37.59	8,266
January 15, 2026	37.67	37.65	0	37.92	37.65	7,833
January 14, 2026	37.33	37.35	0	37.42	37.21	2,932
January 13, 2026	37	37.11	0	37.11	36.95	6,799
January 12, 2026	37.25	37.33	0	37.35	37.22	9,901
January 09, 2026	36.35	37.13	0	37.32	36.32	15,137