Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Italy
BIT
Vanguard FTSE Japan UCITS ETF (VJPN)
Vanguard FTSE Japan UCITS ETF (VJPN) Historical

VJPN Vanguard FTSE Japan UCITS ETF

33.585

-0.345 (-1.02%)

Jul 24 2024 - Closed

Delayed by 15 minutes

VJPN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 23 2024	33.93	0.22	0.65%	33.735	33.93	33.735	4,393
Jul 22 2024	33.71	-0.12	-0.34%	33.695	33.71	33.69	683
Jul 19 2024	33.825	-0.39	-1.14%	33.815	33.825	33.815	154
Jul 18 2024	34.215	0.00	0.00%	34.215	34.215	34.215	0
Jul 17 2024	34.215	0.00	0.00%	34.215	34.215	34.215	0
Jul 16 2024	34.215	0.00	0.00%	34.215	34.215	34.215	0
Jul 15 2024	34.215	0.16	0.46%	34.265	34.27	34.215	189
Jul 12 2024	34.06	-0.22	-0.64%	34.06	34.06	34.06	20
Jul 11 2024	34.28	0.05	0.13%	34.05	34.28	33.985	3,149
Jul 10 2024	34.235	0.68	2.03%	34.00	34.235	34.00	3,566
Jul 09 2024	33.555	0.00	0.00%	33.555	33.555	33.555	0
Jul 08 2024	33.555	-0.18	-0.53%	33.545	33.59	33.545	448
Jul 05 2024	33.735	0.20	0.60%	33.735	33.735	33.735	149
Jul 04 2024	33.535	0.00	0.00%	33.535	33.535	33.535	0
Jul 03 2024	33.535	0.15	0.46%	33.48	33.545	33.48	1,308
Jul 02 2024	33.38	0.25	0.75%	33.42	33.42	33.38	2,824
Jul 01 2024	33.13	-0.33	-0.99%	33.095	33.13	33.095	60
Jun 28 2024	33.46	0.39	1.18%	33.18	33.46	33.18	490
Jun 27 2024	33.07	0.02	0.06%	33.07	33.07	33.07	150
Jun 26 2024	33.05	0.50	1.54%	33.20	33.20	33.05	183
Jun 25 2024	32.55	0.00	0.00%	32.55	32.55	32.55	0
Jun 24 2024	32.55	0.14	0.43%	32.55	32.55	32.55	30
Jun 21 2024	32.41	-0.33	-1.01%	32.445	32.445	32.41	1,543
Jun 20 2024	32.74	0.00	0.00%	32.74	32.74	32.74	0
Jun 19 2024	32.74	0.26	0.80%	32.74	32.74	32.74	30
Jun 18 2024	32.48	0.09	0.29%	32.455	32.495	32.445	409
Jun 17 2024	32.385	-0.62	-1.86%	32.595	32.595	32.385	550
Jun 14 2024	33.00	0.29	0.89%	32.90	33.00	32.90	109
Jun 13 2024	32.71	-0.70	-2.10%	32.68	32.71	32.68	462
Jun 12 2024	33.41	-0.23	-0.68%	33.43	33.43	33.41	665
Jun 11 2024	33.64	-0.18	-0.53%	33.675	33.675	33.64	1,742
Jun 10 2024	33.82	0.35	1.05%	33.77	33.82	33.77	1,028
Jun 07 2024	33.47	0.14	0.42%	33.47	33.47	33.47	6,800
Jun 06 2024	33.33	0.12	0.36%	33.35	33.36	33.33	1,727
Jun 05 2024	33.21	-0.32	-0.97%	33.21	33.21	33.21	2,746
Jun 04 2024	33.535	-0.01	-0.01%	33.535	33.535	33.535	50
Jun 03 2024	33.54	0.21	0.63%	33.575	33.585	33.52	1,996
May 31 2024	33.33	0.25	0.76%	33.33	33.33	33.33	363
May 30 2024	33.08	-0.19	-0.57%	33.02	33.105	33.02	950
May 29 2024	33.27	0.00	0.00%	33.27	33.27	33.27	0
May 28 2024	33.27	-0.10	-0.30%	33.305	33.405	33.27	430
May 27 2024	33.37	0.29	0.88%	33.37	33.37	33.37	103
May 24 2024	33.08	0.00	0.02%	33.13	33.13	33.08	1,021
May 23 2024	33.075	0.03	0.08%	33.325	33.325	33.075	1,749
May 22 2024	33.05	-0.28	-0.83%	33.065	33.065	32.99	2,138
May 21 2024	33.325	0.05	0.17%	33.325	33.325	33.325	2,767
May 20 2024	33.27	0.00	0.00%	33.27	33.27	33.27	0
May 17 2024	33.27	-0.03	-0.09%	33.26	33.27	33.26	300
May 16 2024	33.30	0.07	0.23%	33.33	33.33	33.30	2,782
May 15 2024	33.225	0.09	0.26%	33.175	33.30	33.155	879
May 14 2024	33.14	0.05	0.17%	33.09	33.14	33.07	13,521
May 13 2024	33.085	-0.27	-0.79%	33.18	33.215	33.085	6,388
May 10 2024	33.35	0.15	0.45%	33.385	33.385	33.35	20,251
May 09 2024	33.20	-0.52	-1.54%	33.20	33.20	33.20	28
May 08 2024	33.72	0.00	0.00%	33.72	33.72	33.72	0
May 07 2024	33.72	0.22	0.66%	33.985	33.985	33.72	600
May 06 2024	33.50	0.00	0.00%	33.50	33.50	33.50	0
May 03 2024	33.50	0.00	0.00%	33.50	33.50	33.50	0
May 02 2024	33.50	0.08	0.24%	33.50	33.50	33.50	150
Apr 30 2024	33.42	0.16	0.48%	33.54	33.54	33.42	25,507
Apr 29 2024	33.26	0.39	1.20%	33.26	33.26	33.26	15
Apr 26 2024	32.865	0.39	1.20%	32.87	32.87	32.865	6,676
Apr 25 2024	32.475	-0.96	-2.86%	32.795	32.795	32.475	376

Vanguard FTSE Japan UCIT...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions