UK markets close in 2 hours 55 minutes

Vanguard FTSE Japan UCITS ETF USD Hedged Accumulation (VJPU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
49.60+0.38 (+0.77%)
As of 11:28AM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.0049.6049.4249.6049.60393
21 Jun 202449.2449.2449.0149.2249.22138
20 Jun 202449.2049.2049.2049.2449.24955
19 Jun 202449.3149.3149.2549.0149.017
18 Jun 202449.0149.1349.0149.0149.012,099
17 Jun 202448.7248.7248.7248.8548.85569
14 Jun 202449.4249.4249.2349.2949.294,054
13 Jun 202449.3249.3249.0249.0149.01265
12 Jun 202449.8949.9949.7850.0150.01510
11 Jun 202449.8349.8349.8349.8349.83-
10 Jun 202450.1550.3950.1550.3950.393,559
07 Jun 202449.7149.7149.7149.8849.882
06 Jun 202450.0450.0749.8649.8549.85367
05 Jun 202449.8149.8149.8149.8149.81-
04 Jun 202450.0050.0049.7549.6749.67910
03 Jun 202450.3150.3150.3150.1450.1462
31 May 202449.9550.1649.9549.8949.89127
30 May 202449.3849.3849.3849.3849.38-
29 May 202449.2849.3649.0949.1349.131,366
28 May 202449.9749.9749.9749.9649.96329
24 May 202449.6549.6549.6549.5949.5936
23 May 202449.3549.3549.3549.3549.35-
22 May 202449.1849.4049.1849.2649.265,243
21 May 202449.7049.7049.6549.6549.651,108
20 May 202449.8449.9949.8449.9949.991,019
17 May 202449.3049.4949.2849.3349.331,292
16 May 202449.2549.2649.2349.2349.236,791
15 May 202449.2649.3549.2649.2349.23593
14 May 202448.9648.9648.9649.1449.1418
13 May 202449.0149.0148.8748.9448.942,251
10 May 202449.2149.2149.2149.0349.031
09 May 202448.7149.0648.6849.0049.00168
08 May 202448.8048.8048.8048.8648.861,503
07 May 202449.4349.4349.1049.1949.19604
03 May 202448.5948.6748.5148.6748.6720
02 May 202448.4548.4548.4548.4048.4050
01 May 202448.8648.8648.8648.8648.86-
30 Apr 202449.4249.4249.4249.1149.1160
29 Apr 202449.2449.2448.8348.9248.924,514
26 Apr 202448.4748.4748.3748.6548.65209
25 Apr 202447.9447.9447.6547.6547.6528
24 Apr 202448.6248.6248.3248.2748.2745
23 Apr 202447.9947.9947.8948.1348.1317,572
22 Apr 202447.8047.8447.7547.7847.785,587
19 Apr 202447.6447.6447.6447.6447.64-
18 Apr 202448.1048.1047.8848.0248.025
17 Apr 202447.8147.8147.8147.8147.81-
16 Apr 202448.4348.4348.2548.3348.332,263
15 Apr 202449.3549.3549.3549.2949.2919
12 Apr 202449.5549.6349.3548.9348.93608
11 Apr 202449.1049.1049.0848.9748.97335
10 Apr 202448.8448.8448.8448.8448.84-
09 Apr 202449.2749.2749.2749.0149.011
08 Apr 202448.9949.1948.8649.1949.19527
05 Apr 202448.6948.7048.5848.6748.6721
04 Apr 202449.1949.1949.0949.1249.122
03 Apr 202448.6249.0148.6249.0149.01761
02 Apr 202448.8648.8648.4848.4848.4860
28 Mar 202449.3249.4749.2049.4749.4718
27 Mar 202449.4449.5349.4449.4249.422,204
26 Mar 202449.4449.6649.3949.6649.66556
25 Mar 202449.3349.3349.1949.3249.322
22 Mar 202449.8149.8149.7649.7649.762,187
21 Mar 202449.7949.7949.5949.7949.79608
20 Mar 202449.3349.3349.2249.2749.27306
19 Mar 202448.6749.0148.5749.0149.01204
18 Mar 202448.0348.1948.0348.1748.1717
15 Mar 202447.5047.5047.4347.4347.437
14 Mar 202447.1247.2046.9346.8446.84242
13 Mar 202446.8046.8246.7546.8046.80253
12 Mar 202446.8147.2846.8147.1447.1419
11 Mar 202447.0047.0046.7446.7846.78290
08 Mar 202448.0048.0048.0048.0048.00200
07 Mar 202447.7447.9547.7448.1948.19869
06 Mar 202448.5148.6548.5148.6548.65117
05 Mar 202448.2548.2548.2248.1348.1330,382
04 Mar 202447.9948.1047.8347.9047.901,269
01 Mar 202448.0248.0248.0248.0048.00389
29 Feb 202447.1847.3547.1447.1447.14533
28 Feb 202447.1347.1347.1347.2847.2853
27 Feb 202447.4547.5347.4447.4547.45455
26 Feb 202447.4047.5447.4047.5447.542,182
23 Feb 202447.3847.3847.1047.3547.35443
22 Feb 202447.1947.1947.1947.1547.1550
21 Feb 202446.5646.5646.4446.5146.518,734
20 Feb 202446.6046.6546.5946.3546.3563
19 Feb 202446.8046.8046.6946.7346.73100
16 Feb 202446.2646.3646.2646.4146.411,453
15 Feb 202446.0146.0645.7046.0646.06376
14 Feb 202445.9045.9045.9045.8245.821,102
13 Feb 202445.9846.0245.9846.0346.03164
12 Feb 202445.5845.6045.5745.6045.60383
09 Feb 202445.2145.2645.2145.1545.15-
08 Feb 202444.9244.9244.9244.9244.92-
07 Feb 202444.8744.8744.8744.9044.902
06 Feb 202444.6744.6744.6644.6244.62300
05 Feb 202444.9744.9744.8744.8744.87630
02 Feb 202444.6144.6944.6144.8144.812
01 Feb 202444.2644.2644.2644.2644.26-
31 Jan 202444.8844.8844.8844.5144.512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...