UK markets open in 43 minutes

Vanguard FTSE Japan UCITS ETF USD Distributing (VJPN.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
28.47+0.10 (+0.36%)
At close: 04:35PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202428.6928.6928.4328.4728.4773,943
29 Apr 202428.5728.7728.3528.3728.37294,465
26 Apr 202428.2028.3728.1128.3328.3380,182
25 Apr 202428.1128.1527.8527.9927.9954,361
24 Apr 202428.8528.8828.5728.5928.5939,858
23 Apr 202428.5728.6528.4528.5428.5455,480
22 Apr 202428.5028.7028.3928.5928.5937,886
19 Apr 202428.1128.4028.0428.4028.40154,045
18 Apr 202428.5728.5828.3428.4228.4225,119
17 Apr 202428.2628.4828.2628.3828.3876,894
16 Apr 202428.7528.8328.6728.7828.7833,268
15 Apr 202429.4329.4729.2729.3829.3847,292
12 Apr 202429.5529.5629.3329.3829.3858,897
11 Apr 202429.4129.4529.1429.2329.2374,846
10 Apr 202429.2429.2629.0129.1529.15109,478
09 Apr 202429.4329.4729.1429.2029.2065,401
08 Apr 202429.2429.3529.1929.3229.3284,990
05 Apr 202429.0829.1728.9829.1429.1487,840
04 Apr 202429.2429.3429.2029.3029.3065,980
03 Apr 202429.1829.3129.1329.3129.3171,121
02 Apr 202429.4129.4429.0929.1529.15268,932
28 Mar 202429.5829.7529.4829.6529.65139,001
27 Mar 202429.6429.8029.6029.7129.7162,319
26 Mar 202429.6029.8029.6029.7729.7743,920
25 Mar 202429.6429.6929.4729.5529.5557,115
22 Mar 202430.0430.1029.9429.9429.9438,870
21 Mar 202429.5829.8029.4629.7629.7655,329
20 Mar 202429.3629.5129.3029.3429.3455,839
19 Mar 202429.2129.3429.1329.3229.3253,433
18 Mar 202429.1129.1529.0029.1429.1451,260
15 Mar 202428.7528.8228.6528.7028.7064,919
14 Mar 202428.5728.6828.4928.5028.5051,636
13 Mar 202428.5328.5628.4028.5028.5092,348
12 Mar 202428.5928.8327.6028.7428.7470,143
11 Mar 202428.7028.7028.5128.6028.6095,996
08 Mar 202429.3529.3629.1529.1829.1830,159
07 Mar 202429.2329.3329.1729.3029.3090,426
06 Mar 202429.2829.4729.1929.4129.4152,139
05 Mar 202429.1629.2129.0329.0629.06112,973
04 Mar 202429.0329.1128.8428.9028.9086,265
01 Mar 202429.1529.1927.1929.1429.1460,372
29 Feb 202428.7328.7927.4328.6928.6943,698
28 Feb 202428.5128.6028.4628.5628.5636,938
27 Feb 202428.6328.7628.5528.6728.6761,029
26 Feb 202428.6228.7328.5528.6628.6638,154
23 Feb 202428.5228.6728.4328.6528.6550,687
22 Feb 202428.4928.8028.4128.5828.5850,851
21 Feb 202428.2128.3928.2028.2728.2728,976
20 Feb 202428.3928.4228.1828.2128.2161,933
19 Feb 202428.4228.5628.3728.5228.5215,829
16 Feb 202428.3328.4028.1928.2928.29105,201
15 Feb 202428.0628.2028.0428.1328.1324,851
14 Feb 202427.9128.0627.9027.9927.9967,733
13 Feb 202428.2628.3227.9527.9827.9816,820
12 Feb 202427.8127.9527.7827.9127.9121,679
09 Feb 202427.6027.7727.5627.6327.6327,570
08 Feb 202427.8127.8727.5527.5327.5347,548
07 Feb 202427.7427.8127.6727.7627.7639,357
06 Feb 202427.6827.7327.5927.6727.6753,052
05 Feb 202427.7227.8927.6327.7827.7838,792
02 Feb 202427.5527.6527.5027.6027.6027,870
01 Feb 202427.6728.1327.5327.5727.5720,809
31 Jan 202427.6627.7627.5527.6027.6036,245
30 Jan 202427.3727.4427.2627.3927.3927,974
29 Jan 202427.3027.4127.2827.3527.3542,667
26 Jan 202427.0827.1826.9727.1827.1833,781
25 Jan 202427.3027.4226.6727.3127.31163,821
24 Jan 202427.4627.4827.2527.4027.4051,726
23 Jan 202427.4027.4427.2427.3827.3834,336
22 Jan 202427.4927.6527.4227.6327.6330,268
19 Jan 202427.1227.3027.0927.2327.23115,273
18 Jan 202427.0727.2527.0327.2427.2422,648
17 Jan 202427.1827.2026.9727.0027.0082,279
16 Jan 202427.5527.7027.4927.6127.6122,097
15 Jan 202427.7227.8727.6727.8427.8444,494
12 Jan 202427.2827.5527.2827.5327.5341,900
11 Jan 202427.3127.3727.1027.1527.1550,231
10 Jan 202427.0427.1626.9927.0827.0840,097
09 Jan 202426.7126.7226.6126.6726.6722,729
08 Jan 202426.4726.6226.4326.5826.5824,475
05 Jan 202426.4126.6326.3926.5726.5734,561
04 Jan 202426.4726.5126.3426.4026.4018,263
03 Jan 202426.7426.7726.4126.4526.4520,037
02 Jan 202426.6026.7526.5226.7526.7515,714
29 Dec 202326.5826.7426.5626.7026.7026,502
28 Dec 202326.4826.6226.4326.5826.5833,585
27 Dec 202326.3826.5026.2426.2826.2826,069
22 Dec 202326.2226.2826.2026.2626.2616,623
21 Dec 202326.0726.3226.0426.2826.2817,551
20 Dec 202326.2226.2326.0926.1426.14111,682
19 Dec 202326.1326.1725.8425.8425.84133,202
18 Dec 202326.0126.1625.9325.9825.9829,982
15 Dec 202326.1626.1825.9826.0826.0881,882
14 Dec 202326.2526.3225.7526.0526.0537,054
13 Dec 202326.3926.4226.3126.3626.3645,444
12 Dec 202326.3426.3626.2726.3426.3458,033
11 Dec 202326.3726.4226.2526.4126.4147,374
08 Dec 202326.2526.3326.1526.2726.2753,555
07 Dec 202326.3226.3226.0926.2926.2921,651
06 Dec 202326.3726.3726.2726.2726.2734,551
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...