Vanguard FTSE Japan UCITS ETF - VJPN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	34.37	34.38	34.38	34.38	34.37	2,062
August 14, 2025	33.97	33.97	33.97	33.97	33.97	1,501
August 13, 2025	34.01	33.99	33.99	34.01	33.99	1,787
August 12, 2025	33.76	34.09	34.09	34.09	33.76	3,419
August 11, 2025	33.64	33.85	33.85	33.85	33.64	2,141
August 08, 2025	33.41	33.6	33.6	33.6	33.41	2,063
August 07, 2025	33.08	33.06	33.06	33.08	33.06	1,941
August 06, 2025	32.65	32.71	32.71	32.71	32.65	1,638
August 05, 2025	32.64	32.36	32.36	32.64	32.36	2,023
August 04, 2025	32.26	32.44	32.44	32.44	32.16	5,754
July 31, 2025	32.19	32.03	32.03	32.19	32.03	8,577
July 30, 2025	32.16	32.1	32.1	32.16	32.1	3,090
July 29, 2025	31.93	31.8	31.8	31.93	31.78	3,922
July 28, 2025	31.81	31.79	31.79	31.88	31.78	5,527
July 25, 2025	32.08	32.05	32.05	32.08	32.05	2,727
July 24, 2025	32.5	32.45	32.45	32.53	32.45	1,636
July 23, 2025	31.97	32.27	32.27	32.27	31.97	3,178
July 22, 2025	31	30.99	30.99	31	30.99	2,150
July 21, 2025	31.04	31.03	31.03	31.04	31.03	3,472
July 18, 2025	30.91	30.75	30.75	30.91	30.74	1,630
July 17, 2025	30.98	31.06	31.06	31.06	30.95	2,870
July 16, 2025	30.61	30.48	30.48	30.77	30.48	3,294
July 15, 2025	30.78	30.7	30.7	30.79	30.65	18,094
July 14, 2025	30.7	30.73	30.73	30.78	30.67	4,405
July 11, 2025	30.7	30.75	30.75	30.77	30.69	7,267
July 10, 2025	30.83	31.01	31.01	31.01	30.83	6,003
July 09, 2025	31.06	30.92	30.92	31.06	30.92	2,379
July 08, 2025	31.09	31.08	31.08	31.1	31.04	1,971
July 07, 2025	31.13	31.17	31.17	31.22	31.06	5,323
July 04, 2025	31.39	31.37	31.37	31.39	31.36	402
July 03, 2025	31.62	31.58	31.58	31.62	31.57	2,923
July 02, 2025	31.35	31.37	31.37	31.37	31.32	1,852
July 01, 2025	31.47	31.42	31.42	31.48	31.38	2,660
June 30, 2025	31.8	31.8	31.8	31.8	31.75	5,583
June 27, 2025	31.89	31.99	31.99	31.99	31.89	3,957
June 26, 2025	31.31	31.43	31.43	31.43	31.31	2,057
June 25, 2025	31.15	31.05	31.05	31.19	31.05	4,848
June 24, 2025	31.4	31.13	31.13	31.4	31.13	3,044
June 23, 2025	30.95	31.06	31.06	31.08	30.95	2,652
June 20, 2025	31.37	31.32	31.32	31.39	31.28	10,640
June 19, 2025	31.57	31.57	31.57	31.57	31.57	0
June 18, 2025	32.03	32.16	31.87	32.17	32.03	3,734
June 17, 2025	31.74	31.82	31.54	31.82	31.72	2,798
June 16, 2025	32.03	32.02	31.74	32.03	32.02	2,195
June 13, 2025	31.75	31.85	31.57	31.86	31.75	3,634
June 12, 2025	31.91	32.02	31.74	32.02	31.91	1,891
June 11, 2025	32.3	32.26	31.97	32.3	32.25	4,358
June 10, 2025	32.3	32.24	31.96	32.3	32.23	2,714
June 06, 2025	32.35	32.38	32.38	32.38	32.35	1,905
June 05, 2025	31.98	31.94	31.94	31.98	31.94	1,865
June 04, 2025	32.35	32.35	32.35	32.35	32.35	2,255
June 03, 2025	32.46	32.5	32.5	32.5	32.46	1,212
June 02, 2025	32.37	32.4	32.4	32.4	32.37	1,743
May 30, 2025	32.32	32.37	32.37	32.37	32.32	2,830
May 28, 2025	32.27	32.32	32.32	32.32	32.27	1,826
May 27, 2025	32.73	32.84	32.84	32.84	32.73	5,837
May 26, 2025	32.3	32.3	32.3	32.3	32.3	135
May 23, 2025	31.77	31.78	31.78	31.78	31.73	3,689
May 22, 2025	31.82	31.85	31.85	31.85	31.82	1,847
May 21, 2025	31.97	31.93	31.93	31.97	31.93	1,174

Vanguard FTSE Japan UCITS ETF (VJPN.SW) SIX