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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.54	38.69	38.69	38.69	38.53	1,592
February 19, 2026	38.95	38.68	38.68	38.95	38.68	1,940
February 18, 2026	38.78	38.91	38.91	38.91	38.78	3,743
February 17, 2026	38.6	38.69	38.69	38.72	38.57	4,648
February 16, 2026	38.65	38.48	38.48	38.65	38.48	1,464
February 13, 2026	39.25	39.37	39.37	39.37	39.12	5,253
February 12, 2026	39.89	39.3	39.3	39.89	39.3	3,680
February 11, 2026	39.26	39.48	39.48	39.67	39.17	6,059
February 10, 2026	38.65	39.02	39.02	39.06	38.65	5,229
February 09, 2026	38.02	38.13	38.13	38.14	38.02	6,660
February 06, 2026	37.38	37.8	37.8	37.8	37.38	27,806
February 05, 2026	36.83	36.8	36.8	36.83	36.76	9,268
February 04, 2026	37.01	37.4	37.4	37.41	37.01	5,873
February 03, 2026	36.97	36.61	36.61	36.97	36.61	4,595
February 02, 2026	35.98	36.54	36.54	36.54	35.98	9,457
January 30, 2026	36	36.16	36.16	36.16	36	3,805
January 29, 2026	35.94	35.75	35.75	36.11	35.75	5,259
January 28, 2026	35.85	35.82	35.82	35.85	35.79	6,509
January 27, 2026	36.27	36	36	36.27	35.99	3,524
January 26, 2026	36.38	36.1	36.1	36.38	36.1	11,482
January 23, 2026	36.48	36.48	36.48	36.52	36.38	6,741
January 22, 2026	36.74	36.76	36.76	36.76	36.73	7,589
January 21, 2026	36.54	36.68	36.68	36.68	36.54	3,940
January 20, 2026	36.72	36.41	36.41	36.72	36.3	22,537
January 19, 2026	37.46	37.5	37.5	37.5	37.46	520
January 16, 2026	37.66	37.47	37.47	37.67	37.47	2,704
January 15, 2026	37.66	37.63	37.63	37.67	37.63	5,689
January 14, 2026	37.33	37.21	37.21	37.33	37.2	4,599
January 13, 2026	36.8	36.91	36.91	36.95	36.77	6,879
January 12, 2026	37.04	37.17	37.17	37.19	37.04	32,002
January 09, 2026	36.21	36.99	36.99	37.04	36.21	18,696
January 08, 2026	36.19	36.22	36.22	36.22	36.12	7,197
January 07, 2026	36.22	36.1	36.1	36.22	36.1	4,758
January 06, 2026	36.15	36.07	36.07	36.15	36.05	16,240
January 05, 2026	35.36	35.97	35.97	35.97	35.36	14,348
December 30, 2025	35.12	35.15	35.15	35.15	35.12	4,793
December 29, 2025	34.83	35.05	35.05	35.06	34.82	17,429
December 23, 2025	34.9	35.16	35.16	35.2	34.9	7,496
December 22, 2025	34.83	34.83	34.83	34.83	34.83	5,864
December 19, 2025	34.97	35.1	35.1	35.1	34.95	15,103
December 18, 2025	34.84	34.9	34.9	34.9	34.84	3,418
December 17, 2025	35.45	35.25	34.94	35.45	35.25	10,553
December 16, 2025	35.51	35.56	35.25	35.61	35.51	57,120
December 15, 2025	35.92	35.92	35.6	36.09	35.92	7,760
December 12, 2025	35.56	35.52	35.21	35.56	35.52	5,132
December 11, 2025	35.3	35.61	35.61	35.61	35.3	3,737
December 10, 2025	35.6	35.55	35.55	35.61	35.55	5,337
December 09, 2025	35.85	35.89	35.89	35.91	35.85	4,502
December 08, 2025	35.69	35.74	35.74	35.74	35.69	7,591
December 05, 2025	35.66	35.73	35.73	35.73	35.62	5,098
December 04, 2025	35.85	35.73	35.73	35.85	35.72	2,739
December 03, 2025	35.09	35.1	35.1	35.1	35.04	2,644
December 02, 2025	35.27	35.3	35.3	35.3	35.27	2,483
December 01, 2025	35.2	35.29	35.29	35.29	35.2	10,881
November 28, 2025	35.48	35.5	35.5	35.5	35.48	7,882
November 27, 2025	35.48	35.48	35.48	35.48	35.48	170
November 26, 2025	35.5	35.5	35.5	35.5	35.5	3,778
November 25, 2025	34.92	35.08	35.08	35.08	34.92	5,004
November 24, 2025	34.95	34.94	34.94	34.95	34.83	3,787
November 21, 2025	34.58	34.63	34.63	34.63	34.58	3,407

Vanguard FTSE Japan UCITS ETF (VJPN.SW) SIX