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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	26.7	26.64	26.64	26.71	26.49	23,815
June 11, 2025	26.67	26.64	26.64	26.79	26.63	10,803
June 10, 2025	26.72	26.64	26.64	26.75	26.57	14,704
June 09, 2025	26.58	26.61	26.61	26.68	26.56	41,180
June 06, 2025	26.53	26.57	26.57	26.7	26.5	42,762
June 05, 2025	26.54	26.41	26.41	26.56	26.31	17,085
June 04, 2025	26.76	26.64	26.64	26.79	26.61	37,681
June 03, 2025	26.82	26.77	26.77	26.86	26.72	15,646
June 02, 2025	26.77	26.85	26.85	26.92	26.69	23,245
May 30, 2025	26.9	26.75	26.75	27.09	26.69	10,598
May 29, 2025	26.83	26.69	26.69	26.84	26.55	20,131
May 28, 2025	26.57	26.62	26.62	26.72	26.52	17,037
May 27, 2025	26.73	26.97	26.97	26.99	26.66	17,976

Vanguard FTSE Japan UCITS ETF (VJPB.L) LSE