Vanguard FTSE Japan UCITS ETF (AMS:VJPN)
Netherlands · Delayed Price · Currency is EUR 36.47
+0.44 (1.21%)
At close: Aug 15, 2025, 5:30 PM CET
AMS:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 36.58 | 36.58 | 36.38 | 36.44 | - | -0.52% | 2,992 |
| Aug 19, 2025 | 36.58 | 36.74 | 36.58 | 36.63 | - | -0.12% | 3,624 |
| Aug 18, 2025 | 36.57 | 36.67 | 36.57 | 36.67 | - | 0.56% | 562 |
| Aug 15, 2025 | 36.58 | 36.61 | 36.40 | 36.47 | - | 1.21% | 304 |
| Aug 14, 2025 | 36.08 | 36.12 | 35.98 | 36.03 | - | -0.08% | 1,401 |
| Aug 13, 2025 | 36.21 | 36.29 | 36.04 | 36.06 | - | -0.25% | 2,948 |
| Aug 12, 2025 | 35.89 | 36.15 | 35.86 | 36.15 | - | 0.78% | 1,896 |
| Aug 11, 2025 | 35.80 | 35.94 | 35.74 | 35.87 | - | 0.48% | 9,795 |
| Aug 8, 2025 | 35.52 | 35.70 | 35.52 | 35.70 | - | 1.59% | 17,077 |
| Aug 7, 2025 | 35.10 | 35.29 | 35.10 | 35.14 | - | 0.69% | 4,109 |
| Aug 6, 2025 | 34.98 | 35.00 | 34.85 | 34.90 | - | 0.72% | 1,896 |
| Aug 5, 2025 | 34.79 | 34.83 | 34.65 | 34.65 | - | -0.04% | 1,649 |
| Aug 4, 2025 | 34.42 | 34.69 | 34.42 | 34.67 | - | 1.54% | 3,252 |
| Aug 1, 2025 | 34.58 | 34.58 | 34.04 | 34.14 | - | -0.78% | 19,556 |
| Jul 31, 2025 | 34.76 | 34.94 | 34.39 | 34.41 | - | -0.19% | 3,561 |
| Jul 30, 2025 | 34.40 | 34.59 | 34.40 | 34.48 | - | 1.00% | 2,162 |
| Jul 29, 2025 | 34.32 | 34.32 | 34.14 | 34.14 | - | 0.13% | 557 |
| Jul 28, 2025 | 34.11 | 34.20 | 34.03 | 34.09 | - | -0.55% | 942 |
| Jul 25, 2025 | 34.42 | 34.42 | 34.27 | 34.28 | - | -1.18% | 833 |
| Jul 24, 2025 | 34.96 | 34.96 | 34.69 | 34.69 | - | 0.07% | 3,594 |
| Jul 23, 2025 | 34.21 | 34.67 | 34.21 | 34.67 | - | 4.38% | 2,540 |
| Jul 22, 2025 | 33.10 | 33.34 | 33.10 | 33.21 | - | -0.06% | 4,674 |
| Jul 21, 2025 | 33.16 | 33.27 | 33.16 | 33.23 | - | 0.87% | 530 |
| Jul 18, 2025 | 33.10 | 33.10 | 32.95 | 32.95 | - | -1.08% | 1,069 |
| Jul 17, 2025 | 33.19 | 33.31 | 33.19 | 33.31 | - | 1.71% | 9,205 |
| Jul 16, 2025 | 32.91 | 33.05 | 32.75 | 32.75 | - | -0.58% | 907 |
| Jul 15, 2025 | 33.03 | 33.13 | 32.94 | 32.94 | - | -0.35% | 38,148 |
| Jul 14, 2025 | 33.14 | 33.14 | 32.94 | 33.05 | - | 0.20% | 14,113 |
| Jul 11, 2025 | 33.19 | 33.19 | 32.94 | 32.99 | - | -0.86% | 14,516 |
| Jul 10, 2025 | 33.12 | 33.27 | 33.12 | 33.27 | - | 0.09% | 1,956 |
| Jul 9, 2025 | 33.18 | 33.30 | 33.18 | 33.24 | - | - | 810 |
| Jul 8, 2025 | 33.21 | 33.30 | 33.18 | 33.24 | - | -0.23% | 322 |
| Jul 7, 2025 | 33.31 | 33.42 | 33.25 | 33.32 | - | -0.64% | 4,119 |
| Jul 4, 2025 | 33.57 | 33.57 | 33.48 | 33.53 | - | -0.71% | 2,026 |
| Jul 3, 2025 | 33.67 | 33.78 | 33.66 | 33.77 | - | 0.48% | 379 |
| Jul 2, 2025 | 33.65 | 33.67 | 33.59 | 33.61 | - | -0.33% | 1,297 |
| Jul 1, 2025 | 33.73 | 33.83 | 33.68 | 33.72 | - | -0.56% | 1,766 |
| Jun 30, 2025 | 34.13 | 34.13 | 33.91 | 33.91 | - | -0.79% | 1,643 |
| Jun 27, 2025 | 33.98 | 34.18 | 33.98 | 34.18 | - | 1.95% | 803 |
| Jun 26, 2025 | 33.50 | 33.58 | 33.46 | 33.53 | - | 1.07% | 653 |
| Jun 25, 2025 | 33.29 | 33.33 | 33.15 | 33.17 | - | -0.14% | 393 |
| Jun 24, 2025 | 33.28 | 33.37 | 33.22 | 33.22 | - | 0.50% | 2,809 |
| Jun 23, 2025 | 32.90 | 33.08 | 32.90 | 33.05 | - | -0.59% | 7,773 |
| Jun 20, 2025 | 33.37 | 33.42 | 33.25 | 33.25 | - | -1.13% | 12,450 |
| Jun 19, 2025 | 33.95 | 33.95 | 33.59 | 33.63 | - | -1.52% | 2,286 |
| Jun 18, 2025 | 34.22 | 34.27 | 34.13 | 34.15 | - | 1.08% | 982 |
| Jun 17, 2025 | 33.83 | 33.83 | 33.72 | 33.78 | - | -0.89% | 755 |
| Jun 16, 2025 | 33.99 | 34.10 | 33.90 | 34.09 | - | 0.25% | 1,653 |
| Jun 13, 2025 | 33.90 | 34.04 | 33.88 | 34.00 | - | -0.29% | 6,137 |
| Jun 12, 2025 | 34.20 | 34.20 | 33.91 | 34.10 | - | -0.39% | 1,765 |