Vanguard FTSE Japan UCITS ETF (LON:VJPA)
London · Delayed Price · Currency is GBP · Price in USD 39.32
-0.22 (-0.56%)
Aug 20, 2025, 4:35 PM BST
LON:VJPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 39.60 | 39.60 | 39.20 | 39.32 | 39.32 | -0.53% | 13,376 |
| Aug 19, 2025 | 39.61 | 39.69 | 39.49 | 39.53 | 39.53 | -0.18% | 7,119 |
| Aug 18, 2025 | 39.62 | 39.69 | 39.51 | 39.60 | 39.60 | 0.15% | 5,798 |
| Aug 15, 2025 | 39.56 | 39.59 | 39.41 | 39.54 | 39.54 | 1.85% | 7,981 |
| Aug 14, 2025 | 39.20 | 39.20 | 38.80 | 38.82 | 38.82 | -0.69% | 31,097 |
| Aug 13, 2025 | 39.17 | 39.34 | 39.06 | 39.09 | 39.09 | 0.08% | 4,165 |
| Aug 12, 2025 | 38.62 | 39.07 | 38.55 | 39.06 | 39.06 | 1.35% | 21,058 |
| Aug 11, 2025 | 38.64 | 38.64 | 38.51 | 38.54 | 38.54 | 0.03% | 9,114 |
| Aug 8, 2025 | 38.45 | 38.79 | 38.32 | 38.53 | 38.53 | 1.77% | 30,032 |
| Aug 7, 2025 | 38.00 | 38.08 | 37.86 | 37.86 | 37.86 | 0.69% | 10,809 |
| Aug 6, 2025 | 37.53 | 37.66 | 37.40 | 37.60 | 37.60 | 1.29% | 29,444 |
| Aug 5, 2025 | 37.30 | 37.33 | 37.07 | 37.12 | 37.12 | - | 12,938 |
| Aug 4, 2025 | 36.94 | 37.19 | 36.67 | 37.12 | 37.12 | 1.64% | 37,726 |
| Aug 1, 2025 | 36.55 | 36.66 | 36.32 | 36.52 | 36.52 | 0.22% | 7,232 |
| Jul 31, 2025 | 36.99 | 36.99 | 36.42 | 36.44 | 36.44 | -0.44% | 20,831 |
| Jul 30, 2025 | 36.92 | 36.92 | 36.59 | 36.60 | 36.60 | 0.44% | 20,426 |
| Jul 29, 2025 | 36.66 | 36.69 | 36.44 | 36.44 | 36.44 | -0.60% | 6,524 |
| Jul 28, 2025 | 36.97 | 37.00 | 36.65 | 36.66 | 36.66 | -1.53% | 9,925 |
| Jul 25, 2025 | 37.60 | 37.60 | 37.22 | 37.23 | 37.23 | -1.53% | 8,491 |
| Jul 24, 2025 | 38.10 | 38.14 | 37.74 | 37.81 | 37.81 | 0.53% | 6,456 |
| Jul 23, 2025 | 37.24 | 37.64 | 37.17 | 37.61 | 37.61 | 4.27% | 37,397 |
| Jul 22, 2025 | 35.83 | 36.09 | 35.81 | 36.07 | 36.07 | 0.14% | 9,318 |
| Jul 21, 2025 | 35.92 | 36.04 | 35.69 | 36.02 | 36.02 | 1.35% | 3,818 |
| Jul 18, 2025 | 35.60 | 35.63 | 35.52 | 35.54 | 35.54 | -0.53% | 1,231 |
| Jul 17, 2025 | 35.70 | 35.74 | 35.58 | 35.73 | 35.73 | 0.88% | 28,677 |
| Jul 16, 2025 | 35.55 | 35.55 | 35.32 | 35.42 | 35.42 | 0.03% | 56,701 |
| Jul 15, 2025 | 35.72 | 35.75 | 35.39 | 35.41 | 35.41 | -0.92% | 29,681 |
| Jul 14, 2025 | 35.92 | 35.92 | 35.66 | 35.74 | 35.74 | 0.20% | 8,106 |
| Jul 11, 2025 | 35.89 | 35.89 | 35.67 | 35.67 | 35.67 | -0.75% | 22,981 |
| Jul 10, 2025 | 35.99 | 35.99 | 35.85 | 35.94 | 35.94 | -0.14% | 11,174 |
| Jul 9, 2025 | 35.99 | 36.10 | 35.99 | 35.99 | 35.99 | - | 11,244 |
| Jul 8, 2025 | 36.10 | 36.14 | 35.95 | 35.99 | 35.99 | -0.53% | 8,901 |
| Jul 7, 2025 | 36.36 | 36.36 | 36.17 | 36.18 | 36.18 | -1.04% | 95,688 |
| Jul 4, 2025 | 36.64 | 36.64 | 36.51 | 36.56 | 36.56 | -0.60% | 350,270 |
| Jul 3, 2025 | 36.75 | 36.83 | 36.49 | 36.78 | 36.78 | 0.38% | 222,875 |
| Jul 2, 2025 | 36.78 | 36.92 | 36.59 | 36.64 | 36.64 | -0.33% | 26,243 |
| Jul 1, 2025 | 36.91 | 36.92 | 36.68 | 36.76 | 36.76 | -0.27% | 12,134 |
| Jun 30, 2025 | 37.04 | 37.07 | 36.84 | 36.86 | 36.86 | -0.57% | 14,174 |
| Jun 27, 2025 | 36.92 | 37.07 | 36.84 | 37.07 | 37.07 | 2.06% | 4,141 |
| Jun 26, 2025 | 36.28 | 36.42 | 36.23 | 36.32 | 36.32 | 1.82% | 26,859 |
| Jun 25, 2025 | 35.85 | 35.85 | 35.65 | 35.67 | 35.67 | -0.14% | 5,055 |
| Jun 24, 2025 | 35.93 | 35.93 | 35.68 | 35.72 | 35.72 | 1.10% | 8,918 |
| Jun 23, 2025 | 35.20 | 35.35 | 35.01 | 35.33 | 35.33 | -0.34% | 5,543 |
| Jun 20, 2025 | 35.55 | 35.59 | 35.44 | 35.45 | 35.45 | -0.62% | 4,424 |
| Jun 19, 2025 | 35.71 | 36.03 | 35.65 | 35.67 | 35.67 | -1.22% | 6,101 |
| Jun 18, 2025 | 36.20 | 36.23 | 36.01 | 36.11 | 36.11 | 1.09% | 10,421 |
| Jun 17, 2025 | 35.89 | 35.96 | 35.71 | 35.72 | 35.72 | -1.38% | 22,668 |
| Jun 16, 2025 | 36.08 | 36.25 | 36.01 | 36.22 | 36.22 | 0.30% | 8,785 |
| Jun 13, 2025 | 35.67 | 36.11 | 35.67 | 36.11 | 36.11 | -0.25% | 61,803 |
| Jun 12, 2025 | 36.33 | 36.33 | 35.95 | 36.20 | 36.20 | 0.28% | 8,776 |