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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.57	31.64	31.64	31.8	31.52	20,738
August 15, 2025	31.59	31.48	31.48	31.59	31.45	26,078
August 14, 2025	31.02	31	31	31.1	30.95	28,706
August 13, 2025	31.32	31.12	31.12	31.42	31.09	70,618
August 12, 2025	31.05	31.24	31.24	31.27	30.93	46,896
August 11, 2025	31.01	31.04	31.04	31.09	30.9	17,709
August 08, 2025	30.63	30.96	30.96	30.98	30.63	37,643
August 07, 2025	30.61	30.48	30.48	30.78	30.48	21,879
August 06, 2025	30.45	30.41	30.41	30.51	30.36	19,983
August 05, 2025	30.32	30.16	30.16	30.38	30.12	21,602
August 04, 2025	30.02	30.19	30.19	30.22	29.94	46,891
August 01, 2025	29.99	29.74	29.74	29.99	29.58	22,180
July 31, 2025	30.1	29.74	29.74	30.2	29.74	73,476
July 30, 2025	29.8	29.79	29.79	29.87	29.74	13,366
July 29, 2025	29.79	29.53	29.53	29.79	29.53	42,856
July 28, 2025	29.76	29.55	29.55	29.83	29.51	15,498
July 25, 2025	29.96	29.96	29.96	30.02	29.88	11,365
July 24, 2025	30.35	30.17	30.17	30.39	30.12	13,718
July 23, 2025	29.67	30.02	30.02	30.04	29.63	30,877
July 22, 2025	28.75	28.84	28.84	28.91	28.66	23,125
July 21, 2025	28.75	28.82	28.82	28.86	28.65	31,277
July 18, 2025	28.65	28.58	28.58	28.65	28.52	94,410
July 17, 2025	28.81	28.78	28.78	28.82	28.69	38,490
July 16, 2025	28.52	28.43	28.43	28.6	28.43	68,277
July 15, 2025	28.73	28.54	28.54	28.74	28.54	40,593
July 14, 2025	28.79	28.72	28.72	28.79	28.57	69,398
July 11, 2025	28.64	28.57	28.57	28.65	28.45	43,222
July 10, 2025	28.55	28.64	28.64	28.67	28.49	35,412
July 09, 2025	28.59	28.64	28.64	28.72	28.53	40,126
July 08, 2025	28.62	28.69	28.69	28.74	28.55	19,876
July 07, 2025	28.73	28.68	28.68	28.81	28.65	43,461
July 04, 2025	28.94	28.94	28.94	28.98	28.83	15,170
July 03, 2025	29.03	29.1	29.1	29.19	29.03	22,085
July 02, 2025	28.95	29.1	29.1	29.2	28.87	44,031
July 01, 2025	28.9	28.95	28.95	29.04	28.87	22,509
June 30, 2025	29.19	29.08	29.08	29.21	29.05	35,776
June 27, 2025	28.99	29.16	29.16	29.2	28.94	32,883
June 26, 2025	28.55	28.58	28.58	28.65	28.51	37,572
June 25, 2025	28.34	28.29	28.29	28.45	28.28	17,510
June 24, 2025	28.49	28.34	28.34	28.6	28.34	27,843
June 23, 2025	28.16	28.28	28.28	28.33	28.11	42,285
June 20, 2025	28.5	28.44	28.44	28.58	28.41	33,688
June 19, 2025	28.96	28.68	28.68	29.09	28.68	33,323
June 18, 2025	29.22	29.21	28.95	29.38	29.14	64,922
June 17, 2025	28.82	28.83	28.57	28.94	28.74	38,744
June 16, 2025	28.95	29.04	28.78	29.09	28.79	344,717
June 13, 2025	28.91	28.94	28.68	29.01	28.81	51,393
June 12, 2025	29.5	29.05	28.79	29.5	28.9	55,718
June 11, 2025	29.12	29.06	29.06	29.37	29.02	25,290
June 10, 2025	29.13	29.02	29.02	29.17	28.98	16,758
June 09, 2025	29.02	29.02	29.02	29.08	28.92	21,620
June 06, 2025	28.94	29.01	29.01	29.11	28.87	13,425
June 05, 2025	28.91	28.79	28.79	28.97	28.7	9,081
June 04, 2025	29.11	29.04	29.04	29.21	29	10,027
June 03, 2025	29.25	29.19	29.19	29.27	29.12	18,615
June 02, 2025	29.13	29.26	29.26	29.35	29.09	54,000
May 30, 2025	29.33	29.13	29.13	29.46	29.08	57,983
May 29, 2025	29.18	29.08	29.08	29.27	28.97	19,379
May 28, 2025	28.97	29.02	29.02	29.13	28.91	44,647
May 27, 2025	29.11	29.38	29.38	29.4	29.01	135,369

Vanguard FTSE Japan UCITS ETF (VJPN.L) LSE