Vanguard FTSE Japan UCITS ETF (ETR:VJPN)
Germany · Delayed Price · Currency is EUR 36.09
-0.04 (-0.10%)
Sep 5, 2025, 5:36 PM CET
ETR:VJPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.30 | 36.39 | 36.02 | 36.09 | 36.09 | -0.11% | 28,408 |
| Sep 4, 2025 | 36.00 | 36.17 | 35.93 | 36.13 | 36.13 | 1.20% | 4,159 |
| Sep 3, 2025 | 35.66 | 35.76 | 35.62 | 35.70 | 35.70 | -0.03% | 9,288 |
| Sep 2, 2025 | 36.01 | 36.01 | 35.65 | 35.71 | 35.71 | -0.89% | 10,987 |
| Sep 1, 2025 | 35.94 | 36.03 | 35.87 | 36.03 | 36.03 | 0.81% | 3,580 |
| Aug 29, 2025 | 36.14 | 36.16 | 35.74 | 35.74 | 35.74 | -1.68% | 32,581 |
| Aug 28, 2025 | 36.47 | 36.51 | 36.29 | 36.35 | 36.35 | 0.69% | 12,946 |
| Aug 27, 2025 | 36.08 | 36.10 | 35.99 | 36.10 | 36.10 | 0.03% | 2,581 |
| Aug 26, 2025 | 36.06 | 36.10 | 35.95 | 36.09 | 36.09 | -0.47% | 11,435 |
| Aug 25, 2025 | 36.30 | 36.34 | 36.23 | 36.26 | 36.26 | -0.68% | 24,855 |
| Aug 22, 2025 | 36.34 | 36.55 | 36.29 | 36.51 | 36.51 | 0.66% | 2,062 |
| Aug 21, 2025 | 36.28 | 36.31 | 36.13 | 36.27 | 36.27 | -0.47% | 11,852 |
| Aug 20, 2025 | 36.58 | 36.58 | 36.35 | 36.44 | 36.44 | -0.49% | 11,672 |
| Aug 19, 2025 | 36.58 | 36.69 | 36.53 | 36.62 | 36.62 | -0.11% | 4,751 |
| Aug 18, 2025 | 36.60 | 36.68 | 36.56 | 36.66 | 36.66 | 0.52% | 4,776 |
| Aug 15, 2025 | 36.62 | 36.62 | 36.44 | 36.47 | 36.47 | 1.25% | 6,907 |
| Aug 14, 2025 | 36.03 | 36.14 | 36.00 | 36.02 | 36.02 | -0.08% | 7,767 |
| Aug 13, 2025 | 36.17 | 36.25 | 36.02 | 36.05 | 36.05 | -0.22% | 3,170 |
| Aug 12, 2025 | 35.91 | 36.15 | 35.90 | 36.13 | 36.13 | 0.64% | 2,483 |
| Aug 11, 2025 | 35.77 | 35.90 | 35.73 | 35.90 | 35.90 | 0.64% | 16,948 |
| Aug 8, 2025 | 35.54 | 35.72 | 35.54 | 35.67 | 35.67 | 1.48% | 9,596 |
| Aug 7, 2025 | 35.13 | 35.34 | 35.07 | 35.15 | 35.15 | 0.72% | 9,263 |
| Aug 6, 2025 | 34.99 | 35.00 | 34.83 | 34.90 | 34.90 | 0.72% | 7,838 |
| Aug 5, 2025 | 34.90 | 34.90 | 34.65 | 34.65 | 34.65 | -0.09% | 4,358 |
| Aug 4, 2025 | 34.42 | 34.71 | 34.42 | 34.68 | 34.68 | 1.55% | 8,895 |
| Aug 1, 2025 | 34.58 | 34.58 | 33.95 | 34.15 | 34.15 | -0.73% | 21,121 |
| Jul 31, 2025 | 34.77 | 34.91 | 34.40 | 34.40 | 34.40 | -0.20% | 15,418 |
| Jul 30, 2025 | 34.42 | 34.57 | 34.42 | 34.47 | 34.47 | 0.91% | 4,623 |
| Jul 29, 2025 | 34.28 | 34.33 | 34.16 | 34.16 | 34.16 | 0.23% | 12,331 |
| Jul 28, 2025 | 34.07 | 34.21 | 34.06 | 34.08 | 34.08 | -0.58% | 4,510 |
| Jul 25, 2025 | 34.42 | 34.42 | 34.28 | 34.28 | 34.28 | -1.18% | 4,374 |
| Jul 24, 2025 | 34.96 | 34.96 | 34.69 | 34.69 | 34.69 | 0.06% | 3,974 |
| Jul 23, 2025 | 34.24 | 34.67 | 34.19 | 34.67 | 34.67 | 4.40% | 27,373 |
| Jul 22, 2025 | 33.12 | 33.33 | 33.12 | 33.21 | 33.21 | -0.09% | 9,054 |
| Jul 21, 2025 | 33.19 | 33.25 | 33.13 | 33.24 | 33.24 | 0.85% | 11,562 |
| Jul 18, 2025 | 33.08 | 33.13 | 32.96 | 32.96 | 32.96 | -1.11% | 3,341 |
| Jul 17, 2025 | 33.23 | 33.33 | 33.19 | 33.33 | 33.33 | 1.93% | 6,928 |
| Jul 16, 2025 | 32.87 | 33.02 | 32.70 | 32.70 | 32.70 | -0.79% | 7,696 |
| Jul 15, 2025 | 33.04 | 33.13 | 32.93 | 32.96 | 32.96 | -0.33% | 24,553 |
| Jul 14, 2025 | 33.10 | 33.15 | 33.00 | 33.07 | 33.07 | 0.24% | 7,114 |
| Jul 11, 2025 | 33.18 | 33.20 | 32.97 | 32.99 | 32.99 | -0.81% | 3,863 |
| Jul 10, 2025 | 33.08 | 33.27 | 33.06 | 33.26 | 33.26 | 0.09% | 2,034 |
| Jul 9, 2025 | 33.12 | 33.28 | 33.12 | 33.23 | 33.23 | -0.06% | 1,793 |
| Jul 8, 2025 | 33.21 | 33.28 | 33.21 | 33.25 | 33.25 | -0.24% | 2,490 |
| Jul 7, 2025 | 33.31 | 33.42 | 33.28 | 33.33 | 33.33 | -0.60% | 7,171 |
| Jul 4, 2025 | 33.62 | 33.62 | 33.48 | 33.53 | 33.53 | -0.74% | 13,149 |
| Jul 3, 2025 | 33.63 | 33.78 | 33.63 | 33.78 | 33.78 | 0.48% | 8,967 |
| Jul 2, 2025 | 33.72 | 33.72 | 33.59 | 33.62 | 33.62 | -0.30% | 3,291 |
| Jul 1, 2025 | 33.74 | 33.83 | 33.67 | 33.72 | 33.72 | -0.56% | 10,213 |
| Jun 30, 2025 | 34.13 | 34.15 | 33.91 | 33.91 | 33.91 | -0.82% | 11,282 |