Vanguard Ftse Japan Ucits Etf (VJPN.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734622440 | 35.0836 | 6.75 | 23.81 | 27.997 | 35.0836 | 27.997 | 1165 |
| 1734536340 | 28.3362 | 0.09 | 0.31 | 28.35 | 28.3662 | 28.3362 | 2490 |
| 1734449880 | 28.25 | -0.26 | -0.90 | 28.2063 | 35.9355 | 28.2063 | 634 |
| 1734366420 | 28.506 | -0.18 | -0.64 | 28.4912 | 28.506 | 28.46255 | 1299 |
| 1734104460 | 28.6886 | -0.25 | -0.87 | 28.8374 | 28.8374 | 28.6886 | 13138 |
| 1734020880 | 28.9398 | -0.3 | -1.01 | 28.8499 | 28.9398 | 28.8499 | 3324 |
| 1733931060 | 29.2355 | 0.23 | 0.80 | 29.0319 | 29.243 | 29.0319 | 12635 |
| 1733848080 | 29.00483 | -0.14 | -0.49 | 29.003 | 29.02733 | 28.918 | 5650 |
| 1733761860 | 29.14763 | -0.15 | -0.51 | 29.1552 | 37.293 | 29.14515 | 4701 |
| 1733495700 | 29.2956 | -0.04 | -0.13 | 29.0989 | 29.2956 | 29.0959 | 8890 |
| 1733416140 | 29.3342 | -0.23 | -0.78 | 29.393 | 29.393 | 29.3246 | 8005 |
| 1733326500 | 29.565 | -0.13 | -0.43 | 29.5702 | 29.5702 | 29.5073 | 2696 |
| 1733239800 | 29.693 | 0.63 | 2.16 | 29.6352 | 29.693 | 29.6005 | 3219 |
| 1733156940 | 29.0651 | 0.32 | 1.10 | 29.0277 | 36.8849 | 29.02745 | 4989 |
| 1732897620 | 28.75 | 0.15 | 0.52 | 28.6471 | 28.75 | 28.6471 | 5977 |
| 1732808160 | 28.6012 | 0.31 | 1.11 | 28.6155 | 28.6277 | 28.5927 | 3767 |
| 1732721820 | 28.2885 | -0.15 | -0.52 | 28.3884 | 28.3884 | 28.2885 | 1904 |
| 1732638480 | 28.4375 | -0.26 | -0.92 | 28.4008 | 28.5077 | 28.39268 | 7834 |
| 1732548840 | 28.7024 | -7.1 | -19.82 | 28.5008 | 28.7024 | 28.5008 | 1890 |
| 1732289460 | 35.7977 | 7.69 | 27.37 | 28.3696 | 35.7977 | 28.3696 | 1939 |
| 1732203480 | 28.1059 | 0.23 | 0.82 | 35.3349 | 35.3349 | 27.9925 | 2285 |
| 1732120140 | 27.8763 | -0.33 | -1.18 | 27.9715 | 28.0071 | 27.8763 | 7865 |
| 1732033620 | 28.20775 | 0.05 | 0.18 | 28.1777 | 28.20775 | 28.1777 | 657 |
| 1731947580 | 28.1575 | 0.1 | 0.36 | 28.1634 | 28.278 | 28.14751 | 1226 |
| 1731688080 | 28.05513 | -0.14 | -0.51 | 28.0759 | 28.0775 | 28.05263 | 1200 |
| 1731598260 | 28.1977 | 0.07 | 0.24 | 28.0417 | 28.1977 | 28.0417 | 8067 |
| 1731511920 | 28.1305 | -0.22 | -0.79 | 28.1634 | 28.1634 | 28.1305 | 6404 |
| 1731428820 | 28.35483 | -0.03 | -0.12 | 28.451 | 28.451 | 28.2709 | 3794 |
| 1731342540 | 28.38758 | 0.17 | 0.61 | 28.3087 | 28.4902 | 28.2975 | 8648 |
| 1731083160 | 28.2154 | -0.03 | -0.11 | 28.2604 | 28.2701 | 28.2154 | 1847 |
| 1730993820 | 28.2477 | 0.56 | 2.00 | 28.1895 | 28.2856 | 28.1895 | 12157 |
| 1730910480 | 27.69258 | 0 | 0.00 | 27.69258 | 27.69258 | 27.69258 | 0 |
| 1730824080 | 27.69258 | -0.07 | -0.26 | 27.6821 | 27.9209 | 27.6388 | 8736 |
| 1730737740 | 27.76473 | 0.2 | 0.72 | 27.7242 | 27.7827 | 27.7009 | 11747 |
| 1730475300 | 27.5651 | -0.07 | -0.26 | 27.5376 | 35.5114 | 27.5254 | 4223 |
| 1730388900 | 27.6379 | -0.33 | -1.19 | 27.6546 | 27.6773 | 27.6227 | 2059 |
| 1730305440 | 27.97018 | 0.33 | 1.18 | 27.8984 | 27.97018 | 27.8984 | 18672 |
| 1730193840 | 27.64515 | 0.27 | 0.98 | 27.765 | 27.765 | 27.64515 | 7785 |
| 1730132940 | 27.37765 | 0.03 | 0.09 | 27.4033 | 35.682 | 27.30013 | 7609 |
| 1729869960 | 27.35243 | 0.03 | 0.10 | 27.3305 | 27.4033 | 27.3305 | 5225 |
| 1729783680 | 27.32518 | 0.19 | 0.69 | 27.3674 | 27.38723 | 27.296 | 2960 |
| 1729697340 | 27.1374 | -0.47 | -1.71 | 35.4215 | 35.4215 | 27.0602 | 7090 |
| 1729610340 | 27.61018 | -0.47 | -1.68 | 27.6806 | 27.6973 | 27.5808 | 11088 |
| 1729524420 | 28.08268 | -0.21 | -0.73 | 28.1926 | 28.1926 | 27.9166 | 21032 |
| 1729262100 | 28.2886 | -0.09 | -0.32 | 28.119 | 28.2886 | 28.119 | 26525 |
| 1729178580 | 28.37973 | 0.03 | 0.11 | 28.46185 | 36.8953 | 28.3551 | 16044 |
| 1729092540 | 28.3483 | 0.1 | 0.34 | 28.3221 | 28.3598 | 28.2646 | 5593 |
| 1729006140 | 28.2525 | -0.41 | -1.42 | 28.46483 | 37.2629 | 28.2525 | 1176 |
| 1728919680 | 28.6582 | 0.08 | 0.27 | 28.5696 | 28.6582 | 28.5332 | 2338 |
| 1728657480 | 28.5807 | 0.03 | 0.09 | 28.3871 | 28.5807 | 28.3871 | 4115 |
| 1728574140 | 28.5551 | 0.02 | 0.06 | 28.4062 | 28.5551 | 28.3246 | 3609 |
| 1728484740 | 28.5368 | -0.21 | -0.72 | 28.51955 | 28.5368 | 28.404 | 2250 |
| 1728401340 | 28.7451 | 0.1 | 0.34 | 28.4996 | 28.7451 | 28.4732 | 9247 |
| 1728311580 | 28.649 | 0.06 | 0.22 | 28.64728 | 28.7507 | 28.6415 | 7642 |
| 1728053040 | 28.5862 | 0.11 | 0.38 | 28.5814 | 37.6534 | 28.5668 | 1175 |
| 1727966700 | 28.4782 | 0.18 | 0.63 | 28.3932 | 28.4782 | 28.3918 | 3736 |
| 1727882940 | 28.29988 | -0.07 | -0.25 | 37.6559 | 37.6559 | 28.2532 | 4411 |
| 1727793720 | 28.3708 | -0.09 | -0.32 | 28.6018 | 28.6218 | 28.3708 | 1066 |
| 1727710080 | 28.46218 | 0.21 | 0.75 | 28.464 | 28.464 | 28.2393 | 2567 |
| 1727447580 | 28.2497 | -0.42 | -1.46 | 37.9652 | 37.9652 | 27.9756 | 17104 |
| 1727364240 | 28.66738 | 0.68 | 2.42 | 28.5784 | 28.7851 | 28.5784 | 17106 |
| 1727277960 | 27.9902 | -0.06 | -0.20 | 27.9111 | 37.4949 | 27.9111 | 8159 |
| 1727191740 | 28.0462 | -0.32 | -1.13 | 28.0323 | 28.1043 | 28.0031 | 5623 |
| 1727102220 | 28.3672 | 0.17 | 0.60 | 37.7434 | 37.7454 | 28.3305 | 9689 |
| 1726843740 | 28.1978 | -0.07 | -0.24 | 28.2492 | 28.3606 | 28.1755 | 4577 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
