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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	34.23	34.26	34.26	34.26	34.23	7,353
September 05, 2025	33.98	33.78	33.78	33.98	33.78	5,059
September 04, 2025	33.75	33.76	33.76	33.76	33.75	1,544
September 03, 2025	33.47	33.51	33.51	33.51	33.47	1,424
September 02, 2025	33.56	33.47	33.47	33.56	33.47	8,602
September 01, 2025	33.69	33.62	33.62	33.69	33.62	275
August 29, 2025	33.81	33.51	33.51	33.81	33.48	4,540
August 28, 2025	33.97	33.96	33.96	33.97	33.96	6,142
August 27, 2025	33.73	33.64	33.64	33.73	33.56	2,890
August 26, 2025	33.69	33.83	33.83	33.83	33.69	9,236
August 25, 2025	34.09	34.05	34.05	34.09	34.05	1,957
August 22, 2025	34.2	34.2	34.2	34.21	34.2	1,814
August 21, 2025	33.97	34.1	34.1	34.1	33.97	12,798
August 20, 2025	34.09	34.15	34.15	34.15	34.09	1,855
August 19, 2025	34.48	34.51	34.51	34.51	34.48	2,110
August 18, 2025	34.52	34.51	34.51	34.52	34.51	3,071
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

Vanguard FTSE Japan UCITS ETF (VJPN.SW) SIX