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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	29.81	29.63	29.63	29.99	29.6	27,281
September 25, 2025	29.81	29.73	29.73	29.89	29.61	18,095
September 24, 2025	29.72	29.74	29.74	29.85	29.61	15,517
September 23, 2025	29.75	29.73	29.73	29.87	29.67	28,593
September 22, 2025	29.64	29.67	29.67	29.74	29.57	29,408
September 19, 2025	29.42	29.63	29.63	29.69	29.33	45,043
September 18, 2025	29.58	29.78	29.78	29.78	29.52	12,185
September 17, 2025	29.5	29.48	29.48	29.59	29.4	15,053
September 16, 2025	29.59	29.45	29.45	29.62	29.41	24,756
September 15, 2025	29.58	29.53	29.53	29.63	29.26	44,331
September 12, 2025	29.58	29.43	29.43	29.63	29.42	29,949
September 11, 2025	29.49	29.65	29.65	29.69	29.44	40,373
September 10, 2025	29.4	29.42	29.42	29.5	29.31	18,281
September 09, 2025	29.25	29.23	29.23	29.35	29.14	39,268
September 08, 2025	29.31	29.55	29.55	29.57	29.29	40,855
September 05, 2025	28.9	28.98	28.98	29.2	28.9	13,152
September 04, 2025	28.95	28.99	28.99	28.99	28.79	16,552
September 03, 2025	28.64	28.68	28.68	28.76	28.62	48,328
September 02, 2025	28.82	28.8	28.8	28.91	28.55	17,568
September 01, 2025	28.82	28.8	28.8	28.87	28.72	26,918
August 29, 2025	28.92	28.65	28.65	29	28.65	24,057
August 28, 2025	29.12	29.05	29.05	29.27	28.98	17,284
August 27, 2025	28.83	28.78	28.78	28.88	28.69	19,584
August 26, 2025	28.85	28.86	28.86	28.92	28.67	35,657
August 22, 2025	29.08	29.27	29.27	29.36	29.05	25,513
August 21, 2025	29.05	29.03	29.03	29.1	28.89	18,037
August 20, 2025	29.2	29.19	29.19	29.24	29.07	36,841
August 19, 2025	29.24	29.27	29.27	29.38	29.19	17,516
August 18, 2025	29.21	29.29	29.29	29.37	29.13	23,106
August 15, 2025	29.28	29.13	29.13	29.28	29.04	20,645
August 14, 2025	28.74	28.68	28.68	28.79	28.63	9,999
August 13, 2025	28.95	28.82	28.82	29.07	28.77	24,303
August 12, 2025	28.74	28.9	28.9	28.97	28.53	25,225
August 11, 2025	28.7	28.74	28.74	28.78	28.6	38,493
August 08, 2025	28.5	28.64	28.64	28.68	28.47	32,844
August 07, 2025	28.33	28.21	28.21	28.58	28.2	16,076
August 06, 2025	28.29	28.15	28.15	28.29	28.09	17,426
August 05, 2025	28.09	27.91	27.91	28.12	27.89	11,981
August 04, 2025	27.93	27.94	27.94	28.01	27.62	26,639
August 01, 2025	27.68	27.53	27.53	27.75	26.46	29,607
July 31, 2025	27.78	27.49	27.49	28.03	27.49	25,101
July 30, 2025	27.61	27.56	27.56	27.65	27.38	14,604
July 29, 2025	27.54	27.32	27.32	27.57	27.31	17,186
July 28, 2025	27.53	27.31	27.31	27.59	27.29	17,846
July 25, 2025	27.72	27.69	27.69	27.78	27.62	23,301
July 24, 2025	28.12	27.93	27.93	28.14	27.87	13,735
July 23, 2025	27.51	27.73	27.73	27.81	27.41	38,396
July 22, 2025	26.6	26.7	26.7	26.77	26.52	21,486
July 21, 2025	26.66	26.67	26.67	26.71	26.5	14,035
July 18, 2025	26.52	26.46	26.46	26.58	26.39	16,891
July 17, 2025	26.67	26.65	26.65	26.72	26.55	9,898
July 16, 2025	26.37	26.32	26.32	26.49	26.31	20,154
July 15, 2025	26.54	26.43	26.43	26.64	26.41	59,214
July 14, 2025	26.55	26.59	26.59	26.6	26.44	34,658
July 11, 2025	26.52	26.43	26.43	26.52	26.33	28,004
July 10, 2025	26.4	26.51	26.51	26.64	26.35	18,731
July 09, 2025	26.47	26.5	26.5	26.6	26.39	9,392
July 08, 2025	26.48	26.53	26.53	26.61	26.42	16,891
July 07, 2025	26.61	26.52	26.52	26.7	26.51	31,942
July 04, 2025	26.81	26.78	26.78	26.85	26.68	18,023

Vanguard FTSE Japan UCITS ETF (VJPB.L) LSE