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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	26.93	26.92	26.92	27.25	26.86	9,707
July 02, 2025	26.8	26.92	26.92	26.99	26.71	21,898
July 01, 2025	26.78	26.82	26.82	26.91	26.7	15,032
June 30, 2025	27.05	26.89	26.89	27.08	26.89	17,118
June 27, 2025	26.84	27.01	27.01	27.07	26.77	17,054
June 26, 2025	26.42	26.44	26.44	26.5	26.3	13,275
June 25, 2025	26.28	26.18	26.18	26.33	26.16	11,163
June 24, 2025	26.35	26.23	26.23	26.41	26.13	19,937
June 23, 2025	26.09	26.16	26.16	26.28	26.03	35,122
June 20, 2025	26.42	26.32	26.32	26.46	26.3	14,133
June 19, 2025	26.62	26.55	26.55	26.88	26.54	6,370
June 18, 2025	26.92	26.8	26.8	26.95	26.73	24,341
June 17, 2025	26.46	26.45	26.45	26.6	26.35	15,518
June 16, 2025	26.57	26.62	26.62	26.66	26.48	16,961
June 13, 2025	26.53	26.53	26.53	26.61	26.43	29,523

Vanguard FTSE Japan UCITS ETF (VJPB.L) LSE