Vanguard FTSE Japan ETF (VDJP.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:35PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 36.12 | 36.45 | 36.05 | 36.33 | 36.33 | 26,298 |
| 02 May 2024 | 35.91 | 36.09 | 35.80 | 35.91 | 35.91 | 20,165 |
| 01 May 2024 | 35.40 | 35.42 | 35.35 | 35.40 | 35.40 | 3,643 |
| 30 Apr 2024 | 35.89 | 35.98 | 35.62 | 35.65 | 35.65 | 49,360 |
| 29 Apr 2024 | 35.74 | 36.05 | 35.58 | 35.61 | 35.61 | 29,701 |
| 26 Apr 2024 | 35.29 | 35.44 | 35.19 | 35.28 | 35.28 | 62,134 |
| 25 Apr 2024 | 35.12 | 35.17 | 34.74 | 34.98 | 34.98 | 58,506 |
| 24 Apr 2024 | 35.90 | 35.90 | 35.51 | 35.54 | 35.54 | 40,978 |
| 23 Apr 2024 | 35.26 | 35.52 | 35.26 | 35.51 | 35.51 | 56,914 |
| 22 Apr 2024 | 35.30 | 35.31 | 35.13 | 35.24 | 35.24 | 46,362 |
| 19 Apr 2024 | 34.96 | 35.25 | 34.94 | 35.23 | 35.23 | 44,063 |
| 18 Apr 2024 | 35.63 | 35.65 | 35.30 | 35.49 | 35.49 | 36,570 |
| 17 Apr 2024 | 35.28 | 35.51 | 35.28 | 35.33 | 35.33 | 26,644 |
| 16 Apr 2024 | 35.73 | 35.90 | 35.72 | 35.78 | 35.78 | 57,109 |
| 15 Apr 2024 | 36.71 | 36.77 | 36.51 | 36.58 | 36.58 | 31,141 |
| 12 Apr 2024 | 36.97 | 36.99 | 36.52 | 36.56 | 36.56 | 131,278 |
| 11 Apr 2024 | 36.86 | 36.87 | 36.51 | 36.58 | 36.58 | 82,651 |
| 10 Apr 2024 | 37.04 | 37.06 | 36.54 | 36.57 | 36.57 | 70,014 |
| 09 Apr 2024 | 37.28 | 37.28 | 36.97 | 36.97 | 36.97 | 65,962 |
| 08 Apr 2024 | 36.94 | 37.12 | 36.88 | 37.09 | 37.09 | 22,567 |
| 05 Apr 2024 | 36.69 | 36.78 | 36.59 | 36.78 | 36.78 | 87,908 |
| 04 Apr 2024 | 36.99 | 37.19 | 36.99 | 37.12 | 37.12 | 34,200 |
| 03 Apr 2024 | 36.70 | 37.03 | 36.65 | 37.01 | 37.01 | 82,183 |
| 02 Apr 2024 | 36.90 | 36.90 | 36.56 | 36.64 | 36.64 | 35,626 |
| 28 Mar 2024 | 37.31 | 37.58 | 37.19 | 37.44 | 37.44 | 37,331 |
| 27 Mar 2024 | 37.40 | 37.59 | 37.40 | 37.49 | 37.49 | 19,792 |
| 26 Mar 2024 | 37.45 | 37.64 | 37.42 | 37.60 | 37.60 | 33,463 |
| 25 Mar 2024 | 37.35 | 37.40 | 37.26 | 37.34 | 37.34 | 95,445 |
| 22 Mar 2024 | 37.87 | 37.90 | 37.70 | 37.70 | 37.70 | 32,757 |
| 21 Mar 2024 | 37.79 | 37.79 | 37.63 | 37.69 | 37.69 | 108,594 |
| 20 Mar 2024 | 37.33 | 37.47 | 37.26 | 37.31 | 37.31 | 17,427 |
| 19 Mar 2024 | 37.10 | 37.32 | 37.01 | 37.29 | 37.29 | 38,971 |
| 18 Mar 2024 | 37.08 | 37.09 | 36.99 | 37.06 | 37.06 | 22,671 |
| 15 Mar 2024 | 36.59 | 36.67 | 36.51 | 36.51 | 36.51 | 13,060 |
| 14 Mar 2024 | 36.58 | 36.74 | 36.30 | 36.34 | 36.34 | 15,177 |
| 14 Mar 2024 | 0.052655 Dividend | |||||
| 13 Mar 2024 | 36.46 | 36.51 | 36.35 | 36.45 | 36.40 | 10,124 |
| 12 Mar 2024 | 36.54 | 36.83 | 36.48 | 36.71 | 36.65 | 66,447 |
| 11 Mar 2024 | 36.85 | 36.87 | 36.58 | 36.62 | 36.57 | 31,435 |
| 08 Mar 2024 | 37.53 | 37.67 | 37.40 | 37.49 | 37.44 | 17,472 |
| 07 Mar 2024 | 37.23 | 37.47 | 37.16 | 37.46 | 37.41 | 15,601 |
| 06 Mar 2024 | 37.21 | 37.50 | 37.21 | 37.49 | 37.43 | 30,130 |
| 05 Mar 2024 | 36.97 | 37.14 | 36.94 | 36.93 | 36.88 | 31,611 |
| 04 Mar 2024 | 36.81 | 36.84 | 36.61 | 36.66 | 36.60 | 76,573 |
| 01 Mar 2024 | 36.81 | 36.89 | 36.65 | 36.83 | 36.78 | 17,448 |
| 29 Feb 2024 | 36.42 | 36.45 | 36.17 | 36.25 | 36.20 | 38,461 |
| 28 Feb 2024 | 36.10 | 36.19 | 35.95 | 36.15 | 36.10 | 67,324 |
| 27 Feb 2024 | 36.31 | 36.43 | 36.18 | 36.37 | 36.31 | 14,140 |
| 26 Feb 2024 | 36.28 | 36.39 | 36.24 | 36.32 | 36.27 | 20,901 |
| 23 Feb 2024 | 36.13 | 36.34 | 36.04 | 36.29 | 36.24 | 43,589 |
| 22 Feb 2024 | 36.08 | 36.30 | 36.08 | 36.12 | 36.07 | 16,640 |
| 21 Feb 2024 | 35.87 | 35.87 | 35.64 | 35.70 | 35.65 | 49,158 |
| 20 Feb 2024 | 35.74 | 35.81 | 35.63 | 35.64 | 35.59 | 257,456 |
| 19 Feb 2024 | 35.85 | 35.96 | 35.84 | 35.90 | 35.85 | 12,104 |
| 16 Feb 2024 | 35.67 | 35.74 | 35.48 | 35.63 | 35.58 | 23,457 |
| 15 Feb 2024 | 35.20 | 35.52 | 35.20 | 35.39 | 35.34 | 36,753 |
| 14 Feb 2024 | 35.07 | 35.17 | 35.07 | 35.12 | 35.06 | 28,171 |
| 13 Feb 2024 | 35.74 | 35.74 | 35.22 | 35.28 | 35.23 | 14,545 |
| 12 Feb 2024 | 35.15 | 35.24 | 35.10 | 35.24 | 35.19 | 9,293 |
| 09 Feb 2024 | 34.87 | 34.99 | 34.87 | 34.90 | 34.85 | 31,457 |
| 08 Feb 2024 | 35.06 | 35.10 | 34.74 | 34.72 | 34.67 | 34,838 |
| 07 Feb 2024 | 35.03 | 35.10 | 34.95 | 35.04 | 34.99 | 10,232 |
| 06 Feb 2024 | 34.75 | 34.86 | 34.64 | 34.87 | 34.82 | 25,885 |
| 05 Feb 2024 | 34.97 | 35.02 | 34.78 | 34.81 | 34.76 | 44,654 |
| 02 Feb 2024 | 35.16 | 35.22 | 34.86 | 34.90 | 34.85 | 34,100 |
| 01 Feb 2024 | 35.10 | 35.16 | 34.94 | 34.99 | 34.94 | 30,713 |
| 31 Jan 2024 | 35.06 | 35.19 | 35.01 | 35.10 | 35.05 | 44,431 |
| 30 Jan 2024 | 34.72 | 34.78 | 34.66 | 34.69 | 34.64 | 24,058 |
| 29 Jan 2024 | 34.71 | 34.75 | 34.65 | 34.68 | 34.63 | 17,811 |
| 26 Jan 2024 | 34.34 | 34.58 | 34.31 | 34.58 | 34.53 | 100,043 |
| 25 Jan 2024 | 34.76 | 34.90 | 34.64 | 34.67 | 34.62 | 24,196 |
| 24 Jan 2024 | 34.89 | 34.96 | 34.76 | 34.95 | 34.90 | 22,179 |
| 23 Jan 2024 | 34.94 | 34.95 | 34.61 | 34.64 | 34.59 | 70,869 |
| 22 Jan 2024 | 34.94 | 35.17 | 34.94 | 35.12 | 35.07 | 169,944 |
| 19 Jan 2024 | 34.40 | 34.62 | 34.37 | 34.48 | 34.43 | 11,694 |
| 18 Jan 2024 | 34.37 | 34.52 | 34.33 | 34.53 | 34.48 | 19,961 |
| 17 Jan 2024 | 34.40 | 34.42 | 34.11 | 34.18 | 34.13 | 37,338 |
| 16 Jan 2024 | 34.90 | 35.07 | 34.85 | 34.99 | 34.93 | 28,195 |
| 15 Jan 2024 | 35.29 | 35.47 | 35.20 | 35.46 | 35.41 | 14,653 |
| 12 Jan 2024 | 34.81 | 35.17 | 34.76 | 35.13 | 35.08 | 16,508 |
| 11 Jan 2024 | 34.87 | 34.92 | 34.45 | 34.50 | 34.45 | 100,191 |
| 10 Jan 2024 | 34.32 | 34.57 | 34.32 | 34.47 | 34.42 | 29,623 |
| 09 Jan 2024 | 34.01 | 34.01 | 33.85 | 33.89 | 33.84 | 78,958 |
| 08 Jan 2024 | 33.65 | 33.95 | 33.51 | 33.92 | 33.87 | 38,654 |
| 05 Jan 2024 | 33.50 | 33.97 | 33.37 | 33.88 | 33.83 | 74,189 |
| 04 Jan 2024 | 33.58 | 33.63 | 33.41 | 33.53 | 33.49 | 108,144 |
| 03 Jan 2024 | 33.82 | 33.85 | 33.32 | 33.46 | 33.41 | 68,021 |
| 02 Jan 2024 | 33.85 | 33.98 | 33.51 | 33.76 | 33.72 | 50,611 |
| 29 Dec 2023 | 33.92 | 34.06 | 33.92 | 34.01 | 33.96 | 10,099 |
| 28 Dec 2023 | 33.94 | 33.99 | 33.84 | 33.87 | 33.82 | 30,184 |
| 27 Dec 2023 | 33.56 | 33.70 | 33.50 | 33.62 | 33.57 | 18,534 |
| 22 Dec 2023 | 33.24 | 33.41 | 33.24 | 33.41 | 33.36 | 13,899 |
| 21 Dec 2023 | 32.96 | 33.29 | 32.95 | 33.28 | 33.24 | 15,754 |
| 20 Dec 2023 | 33.19 | 33.19 | 33.07 | 33.12 | 33.07 | 34,523 |
| 19 Dec 2023 | 33.22 | 33.22 | 32.93 | 32.96 | 32.91 | 15,264 |
| 18 Dec 2023 | 33.01 | 33.12 | 32.81 | 32.88 | 32.83 | 62,329 |
| 15 Dec 2023 | 33.35 | 33.44 | 33.07 | 33.11 | 33.06 | 67,121 |
| 14 Dec 2023 | 33.15 | 33.28 | 33.08 | 33.28 | 33.23 | 85,143 |
| 14 Dec 2023 | 0.245957 Dividend | |||||
| 13 Dec 2023 | 33.00 | 33.11 | 32.94 | 33.04 | 32.75 | 48,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.