Vanguard FTSE Japan UCITS ETF (ETR:VJPE)
Germany · Delayed Price · Currency is EUR 53.66
-0.53 (-0.98%)
Aug 20, 2025, 4:32 PM CET
ETR:VJPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 53.84 | 53.89 | 53.63 | 53.63 | 53.63 | -1.03% | 145 |
| Aug 19, 2025 | 54.18 | 54.43 | 54.18 | 54.19 | 54.19 | -0.35% | 224 |
| Aug 18, 2025 | 54.29 | 54.38 | 54.12 | 54.38 | 54.38 | 0.93% | 1,256 |
| Aug 15, 2025 | 54.04 | 54.04 | 53.88 | 53.88 | 53.88 | 1.20% | 1,890 |
| Aug 14, 2025 | 52.99 | 53.33 | 52.94 | 53.24 | 53.24 | -0.30% | 959 |
| Aug 13, 2025 | 53.75 | 53.77 | 53.40 | 53.40 | 53.40 | -0.39% | 198 |
| Aug 12, 2025 | 53.13 | 53.63 | 53.13 | 53.61 | 53.61 | 1.23% | 1,591 |
| Aug 11, 2025 | 53.04 | 53.04 | 52.82 | 52.96 | 52.96 | 0.30% | 343 |
| Aug 8, 2025 | 52.33 | 52.87 | 52.33 | 52.80 | 52.80 | 1.93% | 239 |
| Aug 7, 2025 | 51.71 | 52.06 | 51.71 | 51.80 | 51.80 | 0.74% | 433 |
| Aug 6, 2025 | 51.35 | 51.42 | 51.28 | 51.42 | 51.42 | 1.22% | 137 |
| Aug 5, 2025 | 50.95 | 51.01 | 50.79 | 50.80 | 50.80 | - | 757 |
| Aug 4, 2025 | 50.51 | 50.80 | 50.51 | 50.80 | 50.80 | 1.42% | 2,209 |
| Aug 1, 2025 | 51.11 | 51.11 | 49.98 | 50.09 | 50.09 | -1.53% | 339 |
| Jul 31, 2025 | 50.94 | 51.32 | 50.87 | 50.87 | 50.87 | 0.45% | 523 |
| Jul 30, 2025 | 50.56 | 50.68 | 50.56 | 50.64 | 50.64 | 0.78% | 548 |
| Jul 29, 2025 | 50.55 | 50.56 | 50.25 | 50.25 | 50.25 | -0.55% | 295 |
| Jul 28, 2025 | 50.66 | 50.78 | 50.53 | 50.53 | 50.53 | -1.02% | 795 |
| Jul 25, 2025 | 51.09 | 51.13 | 51.04 | 51.05 | 51.05 | -0.85% | 202 |
| Jul 24, 2025 | 51.66 | 51.68 | 51.43 | 51.49 | 51.49 | 0.70% | 99 |
| Jul 23, 2025 | 50.70 | 51.17 | 50.70 | 51.13 | 51.13 | 4.28% | 1,035 |
| Jul 22, 2025 | 49.20 | 49.20 | 49.03 | 49.03 | 49.03 | -0.45% | 108 |
| Jul 21, 2025 | 49.05 | 49.25 | 48.99 | 49.25 | 49.25 | 0.51% | 17 |
| Jul 18, 2025 | 49.09 | 49.09 | 49.00 | 49.00 | 49.00 | -0.53% | 64 |
| Jul 17, 2025 | 49.16 | 49.26 | 49.16 | 49.26 | 49.26 | 1.92% | 54 |
| Jul 16, 2025 | 48.83 | 48.88 | 48.33 | 48.33 | 48.33 | -1.21% | 1,300 |
| Jul 15, 2025 | 48.96 | 49.04 | 48.92 | 48.92 | 48.92 | -0.20% | 587 |
| Jul 14, 2025 | 48.88 | 49.02 | 48.84 | 49.02 | 49.02 | 0.39% | 562 |
| Jul 11, 2025 | 48.88 | 48.88 | 48.68 | 48.83 | 48.83 | -0.10% | 148 |
| Jul 10, 2025 | 48.69 | 48.88 | 48.69 | 48.88 | 48.88 | -0.14% | 1,345 |
| Jul 9, 2025 | 48.98 | 49.03 | 48.93 | 48.95 | 48.95 | -0.29% | 263 |
| Jul 8, 2025 | 48.92 | 49.09 | 48.90 | 49.09 | 49.09 | 0.25% | 2,008 |
| Jul 7, 2025 | 48.76 | 49.00 | 48.76 | 48.97 | 48.97 | -0.18% | 390 |
| Jul 4, 2025 | 49.05 | 49.07 | 48.88 | 49.06 | 49.06 | -0.83% | 597 |
| Jul 3, 2025 | 49.06 | 49.47 | 49.06 | 49.47 | 49.47 | 1.12% | 1,530 |
| Jul 2, 2025 | 49.06 | 49.07 | 48.90 | 48.92 | 48.92 | -0.06% | 360 |
| Jul 1, 2025 | 49.02 | 49.03 | 48.90 | 48.95 | 48.95 | -0.79% | 607 |
| Jun 30, 2025 | 49.38 | 49.49 | 49.33 | 49.34 | 49.34 | -0.82% | 613 |
| Jun 27, 2025 | 49.36 | 49.75 | 49.36 | 49.75 | 49.75 | 2.22% | 313 |
| Jun 26, 2025 | 48.56 | 48.70 | 48.55 | 48.67 | 48.67 | 1.02% | 245 |
| Jun 25, 2025 | 48.27 | 48.37 | 48.18 | 48.18 | 48.18 | 0.35% | 16 |
| Jun 24, 2025 | 48.24 | 48.24 | 48.01 | 48.01 | 48.01 | -0.02% | 35 |
| Jun 23, 2025 | 47.91 | 48.12 | 47.91 | 48.02 | 48.02 | - | 66 |
| Jun 20, 2025 | 47.92 | 48.11 | 47.92 | 48.02 | 48.02 | -0.37% | 132 |
| Jun 19, 2025 | 48.42 | 48.45 | 48.20 | 48.20 | 48.20 | -0.50% | 215 |
| Jun 18, 2025 | 48.64 | 48.64 | 48.37 | 48.44 | 48.44 | 0.81% | 215 |
| Jun 17, 2025 | 48.26 | 48.26 | 48.04 | 48.05 | 48.05 | -0.78% | 6 |
| Jun 16, 2025 | 48.29 | 48.43 | 48.12 | 48.43 | 48.43 | 0.54% | 106 |
| Jun 13, 2025 | 48.75 | 48.75 | 48.05 | 48.17 | 48.17 | -0.15% | 119 |
| Jun 12, 2025 | 48.20 | 48.24 | 48.00 | 48.24 | 48.24 | -0.31% | 18 |