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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	60.26	60.39	60.39	60.4	60.26	97
August 15, 2025	59.87	59.87	59.87	59.87	59.78	3,400
August 14, 2025	58.93	59.09	59.09	59.09	58.72	270
August 13, 2025	59.98	59.29	59.29	59.98	59.25	66
August 12, 2025	59.44	59.44	59.44	59.44	59.44	0
August 11, 2025	59.03	58.65	58.65	59.03	58.57	1,752
August 08, 2025	58.2	58.58	58.58	58.58	58.2	876
August 07, 2025	57.63	57.41	57.41	57.68	57.41	531
August 06, 2025	57.01	56.92	56.92	57.01	56.82	131
August 05, 2025	56.79	56.27	56.27	56.79	56.27	90
August 04, 2025	56.12	56.23	56.23	56.23	56.07	716
August 01, 2025	56.82	55.47	55.47	56.82	55.34	7,049
July 31, 2025	56.9	56.31	56.31	56.9	56.29	1,644
July 30, 2025	56.1	56.04	56.04	56.1	56.04	4
July 29, 2025	55.9	55.56	55.56	55.92	55.56	476
July 28, 2025	56.23	55.84	55.84	56.38	55.84	211
July 25, 2025	56.5	56.4	56.4	56.5	56.4	163
July 24, 2025	57.15	56.94	56.94	57.15	56.85	309
July 23, 2025	56.18	56.48	56.48	56.55	56.18	154
July 22, 2025	54.31	54.22	54.22	54.41	54.22	880
July 21, 2025	54.25	54.46	54.46	54.55	54.16	11
July 18, 2025	54.15	54.18	54.18	54.38	54.15	961
July 17, 2025	54.42	54.48	54.48	54.48	54.3	367
July 16, 2025	54.02	53.58	53.58	54.02	53.58	477
July 15, 2025	54.19	54.09	54.09	54.19	54.09	78
July 14, 2025	53.99	54.13	54.13	54.13	53.99	1,191
July 11, 2025	53.87	53.92	53.92	53.97	53.82	1,262
July 10, 2025	53.93	53.93	53.93	53.93	53.93	0
July 09, 2025	54.2	54.1	54.1	54.2	54.1	220
July 08, 2025	54.07	54.17	54.17	54.17	54.07	116
July 07, 2025	53.89	54.09	54.09	54.09	53.87	1,540
July 04, 2025	54.1	54.15	54.15	54.15	54.1	104
July 03, 2025	54.46	54.63	54.63	54.65	54.21	966
July 02, 2025	54.46	54.04	54.04	54.46	53.99	199
July 01, 2025	54.1	54.13	54.13	54.13	53.93	1,987
June 30, 2025	54.84	54.5	54.5	54.84	54.5	996
June 27, 2025	54.49	54.94	54.94	54.94	54.49	564
June 26, 2025	53.3	53.75	53.75	53.75	53.3	1
June 25, 2025	53.34	53.17	53.17	53.34	53.17	2
June 24, 2025	53.09	52.97	52.97	53.09	52.97	13
June 23, 2025	52.99	52.97	52.97	53.03	52.93	3,000
June 20, 2025	52.96	52.94	52.94	52.97	52.89	1,974
June 19, 2025	53.22	53.22	53.22	53.22	53.22	0
June 18, 2025	53.75	53.46	53.46	53.75	53.46	25
June 17, 2025	53.3	53.05	53.05	53.3	53.05	195
June 16, 2025	53.27	53.4	53.4	53.4	53.27	172
June 13, 2025	53.03	53.16	53.16	53.16	53.03	2,100
June 12, 2025	53.26	53.2	53.2	53.26	53.2	0
June 11, 2025	53.5	53.38	53.38	53.5	53.38	40
June 10, 2025	53.48	53.33	53.33	53.48	53.19	25
June 09, 2025	53.18	53.25	53.25	53.25	53.18	4
June 06, 2025	52.83	53.3	53.3	53.3	52.83	1
June 05, 2025	52.54	52.71	52.71	52.71	52.52	372
June 04, 2025	53.11	52.72	52.72	53.11	52.72	4
June 03, 2025	52.74	53.12	53.12	53.12	52.74	8
June 02, 2025	52.83	53.05	53.05	53.05	52.83	595
May 30, 2025	53.41	53	53	53.41	53	214
May 29, 2025	53.89	53.02	53.02	53.89	52.88	562
May 28, 2025	53.12	53.08	53.08	53.12	52.88	270
May 27, 2025	52.51	53.75	53.75	53.83	52.51	7,537

Vanguard FTSE Japan UCITS ETF (VJPU.L) LSE