Vanguardftsejpn (VDJP)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1731951000 | 35.77 | 0.27 | 0.76 | 35.59 | 35.77 | 35.44375 | 29898 |
| 1731691800 | 35.49875 | -0.3 | -0.83 | 35.515 | 35.6575 | 35.3825 | 14243 |
| 1731605400 | 35.7975 | 0.06 | 0.18 | 35.6025 | 36.76625 | 35.5575 | 11145 |
| 1731519000 | 35.7325 | -0.27 | -0.74 | 35.7325 | 35.95 | 35.55625 | 17897 |
| 1731432600 | 35.9975 | -0.66 | -1.79 | 36.51 | 36.5125 | 35.9975 | 41458 |
| 1731346200 | 36.6525 | 0.17 | 0.46 | 36.51 | 36.70375 | 36.46625 | 5555 |
| 1731087000 | 36.485 | -0.14 | -0.37 | 36.8125 | 36.8125 | 36.395 | 15015 |
| 1731000600 | 36.62 | 0.36 | 0.99 | 36.385 | 36.82625 | 36.325 | 11383 |
| 1730914200 | 36.26 | -0.06 | -0.15 | 36.3675 | 36.81 | 36.06125 | 58113 |
| 1730827800 | 36.315 | 0.29 | 0.80 | 35.8875 | 36.35875 | 35.82125 | 38228 |
| 1730741400 | 36.025 | 0.09 | 0.24 | 35.9025 | 36.15125 | 35.82875 | 481077 |
| 1730482200 | 35.93875 | 0.37 | 1.03 | 35.535 | 35.975 | 35.495 | 9151 |
| 1730395800 | 35.5725 | -0.56 | -1.56 | 36.005 | 36.005 | 35.5225 | 57872 |
| 1730309400 | 36.135 | 0.16 | 0.44 | 36.345 | 36.38 | 36.0875 | 10759 |
| 1730223000 | 35.9775 | 0.28 | 0.78 | 36.02 | 36.105 | 35.83625 | 14600 |
| 1730136600 | 35.7 | 0.21 | 0.59 | 35.625 | 35.74875 | 35.4525 | 22823 |
| 1729873800 | 35.49 | 0.22 | 0.62 | 35.3425 | 35.64875 | 35.315 | 77370 |
| 1729787400 | 35.2725 | 0.16 | 0.47 | 35.44 | 35.52875 | 35.2425 | 38979 |
| 1729701000 | 35.1075 | -0.68 | -1.91 | 35.405 | 35.49 | 35.035 | 18761 |
| 1729614600 | 35.79 | -0.5 | -1.37 | 36.0025 | 36.08125 | 35.75625 | 34327 |
| 1729528200 | 36.2875 | -0.62 | -1.67 | 36.6675 | 36.7475 | 36.245 | 22378 |
| 1729269000 | 36.9025 | -0.02 | -0.05 | 36.7625 | 36.9575 | 36.71125 | 8131 |
| 1729182600 | 36.92125 | 0.05 | 0.13 | 36.845 | 37.0825 | 36.825 | 92065 |
| 1729096200 | 36.8725 | -0.11 | -0.30 | 36.8025 | 36.9425 | 36.74 | 21680 |
| 1729009800 | 36.9825 | -0.45 | -1.19 | 37.2425 | 37.3025 | 36.94 | 7505 |
| 1728923400 | 37.4275 | -0.01 | -0.01 | 37.23 | 37.465 | 37.23 | 52393 |
| 1728664200 | 37.4325 | 0.2 | 0.53 | 37.2475 | 37.45875 | 37.0575 | 21893 |
| 1728577800 | 37.235 | -0.13 | -0.35 | 37.22 | 37.55125 | 36.40375 | 11466 |
| 1728491400 | 37.3675 | -0.21 | -0.55 | 37.265 | 37.39625 | 37.12625 | 31688 |
| 1728405000 | 37.5725 | 0.05 | 0.14 | 37.2625 | 37.64875 | 37.22125 | 21156 |
| 1728318600 | 37.52 | -0.2 | -0.54 | 37.7425 | 37.7775 | 37.41375 | 52393 |
| 1728059400 | 37.7225 | 0.37 | 0.98 | 37.6 | 37.8725 | 37.53625 | 36962 |
| 1727973000 | 37.355 | -0.24 | -0.64 | 37.495 | 37.495 | 37.1475 | 5830 |
| 1727886600 | 37.595 | -0.17 | -0.46 | 37.635 | 37.6875 | 37.35375 | 23922 |
| 1727800200 | 37.7675 | -0.08 | -0.20 | 38.14 | 38.185 | 37.665 | 19726 |
| 1727713800 | 37.8425 | -0.06 | -0.15 | 38.0625 | 38.225 | 37.7525 | 32769 |
| 1727454600 | 37.9 | -0.44 | -1.16 | 37.7725 | 38.0825 | 37.2125 | 8445 |
| 1727368200 | 38.34375 | 0.84 | 2.24 | 38.1125 | 38.48625 | 38.0775 | 40280 |
| 1727281800 | 37.5025 | -0.06 | -0.15 | 37.4375 | 37.6575 | 37.385 | 37243 |
| 1727195400 | 37.56 | -0.25 | -0.65 | 37.4675 | 37.5925 | 37.375 | 37376 |
| 1727109000 | 37.805 | 0.27 | 0.71 | 37.705 | 37.8725 | 37.55625 | 21731 |
| 1726849800 | 37.54 | -0.01 | -0.03 | 37.6975 | 37.905 | 37.38375 | 40337 |
| 1726763400 | 37.55 | 0.89 | 2.44 | 37.295 | 37.6275 | 37.1075 | 15504 |
| 1726677000 | 36.655 | -0.34 | -0.92 | 36.74 | 36.83 | 36.6075 | 35848 |
| 1726590600 | 36.99375 | -0.12 | -0.32 | 36.6775 | 37.17 | 36.6775 | 7175 |
| 1726504200 | 37.1125 | -0.02 | -0.05 | 37.005 | 37.27 | 37.005 | 12830 |
| 1726245000 | 37.1325 | 0.33 | 0.89 | 36.92 | 37.1325 | 36.86 | 6859 |
| 1726158600 | 36.805 | 0.54 | 1.50 | 36.7675 | 37.215 | 36.59125 | 45836 |
| 1726072200 | 36.2625 | -0.13 | -0.35 | 36.46 | 36.9375 | 36.05875 | 32037 |
| 1725985800 | 36.39 | -0.37 | -1.01 | 36.4975 | 36.68 | 36.34625 | 23170 |
| 1725899400 | 36.7625 | 0.67 | 1.84 | 36.6025 | 36.885 | 36.53125 | 60275 |
| 1725640200 | 36.0975 | -1.04 | -2.80 | 36.8675 | 37.2725 | 35.895 | 79598 |
| 1725553800 | 37.1375 | 0.07 | 0.18 | 37.12 | 37.34375 | 37.01625 | 30983 |
| 1725467400 | 37.0725 | -0.51 | -1.36 | 36.8275 | 37.24 | 36.51 | 38582 |
| 1725381000 | 37.5825 | -0.08 | -0.22 | 38.0625 | 38.075 | 37.4775 | 49249 |
| 1725294600 | 37.665 | -0.15 | -0.40 | 37.8175 | 37.8175 | 37.57625 | 10712 |
| 1725035400 | 37.815 | -0.01 | -0.03 | 38.06 | 38.26125 | 37.81125 | 15712 |
| 1724949000 | 37.82625 | 0.04 | 0.12 | 37.8675 | 38.015 | 37.7625 | 19759 |
| 1724862600 | 37.7825 | 0.03 | 0.09 | 37.93 | 37.9725 | 37.7825 | 8938 |
| 1724776200 | 37.7475 | 0 | 0.00 | 37.6225 | 37.84125 | 37.5325 | 68747 |
| 1724430600 | 37.7475 | 0.53 | 1.42 | 37.48 | 37.83875 | 37.39625 | 13532 |
| 1724344200 | 37.22 | -0.01 | -0.03 | 37.3975 | 37.5125 | 37.22 | 13610 |
| 1724257800 | 37.23 | 0.34 | 0.92 | 37.16 | 37.36375 | 37.09625 | 23521 |
| 1724171400 | 36.89 | -0.04 | -0.11 | 36.9325 | 37.0625 | 36.83125 | 9982 |
| 1724085000 | 36.93 | 0.53 | 1.45 | 36.69 | 36.95625 | 36.6375 | 38279 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
