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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.53	34.63	34.63	34.73	34.21	47,783
February 19, 2026	34.89	34.73	34.73	34.9	34.52	48,245
February 18, 2026	34.74	34.74	34.74	34.86	34.59	57,024
February 17, 2026	34.43	34.71	34.71	34.72	34.39	54,532
February 16, 2026	34.46	34.32	34.32	34.51	34.3	79,394
February 13, 2026	34.86	35.1	35.1	35.16	34.68	48,113
February 12, 2026	35.26	35.08	35.08	35.27	34.98	98,846
February 11, 2026	35.18	35.06	35.06	35.33	34.74	87,709
February 10, 2026	34.48	34.8	34.8	34.97	34.42	108,407
February 09, 2026	33.96	34.01	34.01	34.05	33.65	84,760
February 06, 2026	33	33.38	33.38	33.51	32.95	74,879
February 05, 2026	32.48	32.71	32.71	32.82	32.45	47,209
February 04, 2026	32.39	32.9	32.9	33.02	32.35	35,751
February 03, 2026	32.42	32.22	32.22	32.56	32.19	42,494
February 02, 2026	31.74	32.08	32.08	32.11	31.67	46,201
January 30, 2026	31.85	31.98	31.98	32.05	31.79	39,649
January 29, 2026	31.73	31.66	31.66	31.91	31.52	35,677
January 28, 2026	31.84	31.56	31.56	31.87	31.39	198,984
January 27, 2026	31.88	31.85	31.85	32.02	31.75	40,997
January 26, 2026	31.97	31.72	31.72	32.1	31.72	45,119
January 23, 2026	32.22	31.74	31.74	32.22	31.71	33,526
January 22, 2026	32.14	32.24	32.24	32.4	32.12	37,418
January 21, 2026	31.99	32.15	32.15	32.22	31.99	31,810
January 20, 2026	32.08	31.97	31.97	32.1	31.81	46,716
January 19, 2026	32.67	32.51	32.51	32.75	32.51	32,713
January 16, 2026	32.78	32.64	32.64	32.82	32.57	25,937
January 15, 2026	32.66	32.64	32.64	33.06	32.59	51,457
January 14, 2026	32.33	32.34	32.34	32.42	32.16	61,835
January 13, 2026	32.02	32.1	32.1	32.16	31.89	75,877
January 12, 2026	32.33	32.4	32.4	32.52	32.24	88,292
January 09, 2026	31.53	32.18	32.18	32.42	31.51	32,592
January 08, 2026	31.4	31.55	31.55	31.57	31.37	22,014
January 07, 2026	31.54	31.48	31.48	31.82	31.42	59,359
January 06, 2026	31.67	31.39	31.39	31.7	31.35	107,281
January 05, 2026	31.23	31.39	31.39	31.48	31.22	41,920
January 02, 2026	31.28	30.77	30.77	31.51	30.71	38,169
December 31, 2025	30.7	30.7	30.7	30.8	30.62	18,990
December 30, 2025	30.69	30.84	30.84	30.87	30.68	15,827
December 29, 2025	30.76	30.74	30.74	30.89	30.52	27,022
December 24, 2025	30.64	30.65	30.65	30.69	30.61	15,181
December 23, 2025	30.81	30.83	30.83	30.89	30.75	12,312
December 22, 2025	30.58	30.57	30.57	30.68	30.45	31,056
December 19, 2025	30.69	30.85	30.85	30.89	30.62	16,393
December 18, 2025	30.55	30.68	30.68	30.73	30.49	14,051
December 17, 2025	30.89	30.61	30.61	30.94	30.59	11,476
December 16, 2025	30.93	30.83	30.83	30.99	30.81	62,501
December 15, 2025	31.3	31.29	31.29	31.43	31.22	35,311
December 12, 2025	31.08	30.98	30.95	31.2	30.86	16,735
December 11, 2025	30.59	30.88	30.88	30.95	30.57	28,266
December 10, 2025	30.78	30.86	30.86	30.87	30.73	19,513
December 09, 2025	30.9	30.91	30.91	30.98	30.83	19,493
December 08, 2025	30.95	30.77	30.77	31.03	30.73	34,979
December 05, 2025	30.81	30.81	30.81	30.89	30.74	18,508
December 04, 2025	31.02	30.85	30.85	31.12	30.82	24,973
December 03, 2025	30.61	30.47	30.47	30.64	30.34	42,510
December 02, 2025	30.7	30.75	30.75	30.86	30.68	21,362
December 01, 2025	30.71	30.79	30.79	30.86	30.58	56,573
November 28, 2025	31.06	30.87	30.87	31.58	30.68	46,161
November 27, 2025	30.88	30.8	30.8	30.92	30.77	8,281
November 26, 2025	30.85	30.93	30.93	30.94	30.75	21,810

Vanguard FTSE Japan UCITS ETF (VJPB.L) LSE