Vanguardftsejpn (VDJP)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 37.3475 | 0.43 | 1.17 | 36.9075 | 37.37625 | 36.86625 | 17277 |
| 1741887000 | 36.915 | -0.05 | -0.14 | 36.9225 | 37 | 36.73125 | 12975 |
| 1741800600 | 36.965 | 0.66 | 1.80 | 36.7125 | 37.36125 | 36.6475 | 53059 |
| 1741714200 | 36.31 | -0.39 | -1.06 | 36.75 | 36.81875 | 36.1825 | 25704 |
| 1741627800 | 36.6975 | -0.27 | -0.73 | 37.035 | 37.035 | 36.60625 | 17562 |
| 1741368600 | 36.9675 | -0.27 | -0.73 | 37.0725 | 37.46875 | 36.8125 | 28051 |
| 1741282200 | 37.24 | 0.29 | 0.78 | 37.375 | 37.3875 | 36.565 | 16534 |
| 1741195800 | 36.9525 | 0.81 | 2.23 | 36.8075 | 37.0725 | 36.7 | 12626 |
| 1741109400 | 36.14625 | -0.91 | -2.47 | 36.7175 | 36.71875 | 36.095 | 21258 |
| 1741023000 | 37.06 | 0.78 | 2.14 | 36.815 | 37.375 | 36.68 | 20356 |
| 1740763800 | 36.2825 | -0.6 | -1.62 | 36.185 | 36.325 | 36.04625 | 17451 |
| 1740677400 | 36.88 | -0.18 | -0.47 | 37.1125 | 37.14375 | 36.77 | 8039 |
| 1740591000 | 37.055 | 0.37 | 1.00 | 36.865 | 37.08375 | 36.75875 | 13204 |
| 1740504600 | 36.6875 | 0.22 | 0.60 | 36.8875 | 36.9925 | 36.6625 | 38427 |
| 1740418200 | 36.46875 | -0.31 | -0.83 | 36.59 | 36.65375 | 36.34125 | 7971 |
| 1740159000 | 36.775 | -0.04 | -0.12 | 36.93 | 36.9375 | 36.5925 | 550474 |
| 1740072600 | 36.81875 | 0.1 | 0.26 | 36.9925 | 36.9925 | 36.76375 | 7522 |
| 1739986200 | 36.7225 | -0.3 | -0.82 | 36.735 | 36.96375 | 36.68375 | 12729 |
| 1739899800 | 37.025 | -0 | -0.01 | 36.97 | 37.06625 | 36.8925 | 5110 |
| 1739813400 | 37.0275 | 0.34 | 0.92 | 36.795 | 37.055 | 36.795 | 8766 |
| 1739554200 | 36.68875 | 0.14 | 0.39 | 36.55 | 36.8025 | 36.4675 | 3906 |
| 1739467800 | 36.545 | 0.76 | 2.13 | 36.265 | 36.8425 | 36.2 | 26611 |
| 1739381400 | 35.7825 | -0.68 | -1.86 | 36.0875 | 36.20875 | 35.1925 | 12624 |
| 1739295000 | 36.4625 | 0.03 | 0.08 | 36.315 | 36.49 | 36.24375 | 12581 |
| 1739208600 | 36.4325 | 0.03 | 0.08 | 36.3625 | 36.5325 | 36.32125 | 3399 |
| 1738949400 | 36.405 | -0.4 | -1.09 | 36.56 | 36.725 | 35.37125 | 13356 |
| 1738863000 | 36.805 | 0.37 | 1.00 | 36.5875 | 36.815 | 36.4575 | 86659 |
| 1738776600 | 36.44 | 0.3 | 0.83 | 36.05 | 36.4875 | 36.05 | 4792 |
| 1738690200 | 36.13875 | 0.04 | 0.12 | 35.7725 | 36.1575 | 35.66375 | 5948 |
| 1738603800 | 36.095 | -0.54 | -1.47 | 35.57 | 36.095 | 35.57 | 39017 |
| 1738344600 | 36.6325 | 0.05 | 0.13 | 36.595 | 36.6475 | 36.45625 | 13421 |
| 1738258200 | 36.585 | 0.43 | 1.18 | 36.52 | 36.6425 | 36.3225 | 1014 |
| 1738171800 | 36.1575 | 0.13 | 0.36 | 36.305 | 36.3625 | 36.1025 | 14245 |
| 1738085400 | 36.0275 | 0.13 | 0.35 | 36.18 | 36.24 | 35.875 | 8352 |
| 1737999000 | 35.9025 | -0.42 | -1.14 | 35.92 | 35.9975 | 35.7425 | 8067 |
| 1737739800 | 36.3175 | 0.51 | 1.43 | 35.9625 | 36.3175 | 35.8975 | 23744 |
| 1737653400 | 35.805 | 0.12 | 0.33 | 35.6425 | 35.805 | 35.5375 | 12652 |
| 1737567000 | 35.6875 | 0.08 | 0.23 | 35.585 | 35.77 | 35.565 | 15699 |
| 1737480600 | 35.605 | 0.16 | 0.47 | 35.5125 | 35.62125 | 35.315 | 27782 |
| 1737394200 | 35.44 | 0.32 | 0.93 | 35.27 | 35.54375 | 35.03875 | 18739 |
| 1737135000 | 35.115 | 0.12 | 0.35 | 35.0325 | 35.1775 | 34.98375 | 44548 |
| 1737048600 | 34.99125 | 0.06 | 0.17 | 35.08 | 35.275 | 34.835 | 26871 |
| 1736962200 | 34.9325 | 0.37 | 1.08 | 34.73 | 35.2275 | 34.4475 | 13206 |
| 1736875800 | 34.56 | 0.08 | 0.22 | 34.6175 | 34.66375 | 34.42875 | 51348 |
| 1736789400 | 34.4825 | -0.1 | -0.29 | 34.4475 | 34.56125 | 34.265 | 57649 |
| 1736530200 | 34.5825 | -0.55 | -1.58 | 34.855 | 35.57 | 34.5375 | 24266 |
| 1736443800 | 35.13625 | -0.35 | -0.99 | 35.0825 | 35.285 | 35.05 | 10675 |
| 1736357400 | 35.4875 | -0.28 | -0.78 | 35.5575 | 35.58375 | 35.285 | 15629 |
| 1736271000 | 35.765 | -0.2 | -0.55 | 35.8875 | 35.97125 | 35.63125 | 18781 |
| 1736184600 | 35.96125 | 0.38 | 1.07 | 35.515 | 35.96125 | 35.45125 | 67186 |
| 1735925400 | 35.58 | -0.11 | -0.30 | 35.47 | 35.585 | 35.26 | 20026 |
| 1735839000 | 35.6875 | 0.09 | 0.26 | 35.7575 | 35.765 | 35.46 | 33789 |
| 1735666200 | 35.595 | 0.09 | 0.24 | 35.515 | 35.65125 | 35.45 | 9441 |
| 1735579800 | 35.50875 | -0.39 | -1.09 | 35.6475 | 35.8225 | 35.42125 | 14433 |
| 1735320600 | 35.9 | 0.67 | 1.90 | 35.97 | 36.1075 | 35.68 | 11430 |
| 1735061400 | 35.23125 | 0.25 | 0.71 | 35.2 | 35.30375 | 35.16875 | 2212 |
| 1734975000 | 34.98375 | -0.29 | -0.81 | 35.2375 | 35.2375 | 34.89625 | 6636 |
| 1734715800 | 35.27 | 0.07 | 0.19 | 34.88 | 35.29625 | 34.6175 | 40610 |
| 1734629400 | 35.2025 | -0.74 | -2.06 | 35.38 | 35.53 | 35.065 | 36027 |
| 1734543000 | 35.9425 | -0.03 | -0.08 | 35.9425 | 36.0625 | 35.9125 | 25225 |
| 1734456600 | 35.9725 | -0.06 | -0.15 | 36.0175 | 36.0175 | 35.8025 | 14072 |
| 1734370200 | 36.0275 | -0.18 | -0.49 | 36.095 | 36.145 | 35.775 | 268914 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
