Vanguardftsejpn (VDJP)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 37.1175 | 0.65 | 1.78 | 36.82 | 37.1275 | 36.71875 | 29421 |
| 1720542600 | 36.4675 | 0.02 | 0.06 | 36.7 | 36.71125 | 36.43625 | 28320 |
| 1720456200 | 36.445 | -0.02 | -0.05 | 36.3125 | 36.52 | 36.275 | 28556 |
| 1720197000 | 36.465 | -0.12 | -0.33 | 36.475 | 36.625 | 36.31625 | 17016 |
| 1720110600 | 36.585 | 0.37 | 1.03 | 36.5175 | 36.6425 | 36.43625 | 11664 |
| 1720024200 | 36.2125 | 0.27 | 0.76 | 36.095 | 36.34125 | 35.98 | 37863 |
| 1719937800 | 35.94 | 0.45 | 1.28 | 35.8875 | 35.94 | 35.7025 | 36925 |
| 1719851400 | 35.485 | -0.41 | -1.14 | 35.685 | 35.81625 | 35.435 | 49093 |
| 1719592200 | 35.8925 | 0.45 | 1.28 | 35.5 | 35.94875 | 35.4775 | 12577 |
| 1719505800 | 35.44 | 0.16 | 0.44 | 35.3325 | 35.55375 | 35.26875 | 9672 |
| 1719419400 | 35.285 | -0.09 | -0.26 | 35.52 | 35.62125 | 35.22875 | 11186 |
| 1719333000 | 35.3775 | 0.32 | 0.91 | 35.5 | 35.5 | 35.2725 | 10990 |
| 1719246600 | 35.0575 | 0.43 | 1.25 | 34.8175 | 35.0975 | 34.74 | 18532 |
| 1718987400 | 34.625 | -0.25 | -0.71 | 34.8075 | 34.8225 | 34.5875 | 23134 |
| 1718901000 | 34.87375 | 0 | 0.00 | 34.9975 | 35.01125 | 34.825 | 15662 |
| 1718814600 | 34.87375 | -0.02 | -0.05 | 35.1 | 35.11375 | 34.85625 | 62107 |
| 1718728200 | 34.89 | 0.1 | 0.28 | 34.875 | 35 | 34.79 | 26167 |
| 1718641800 | 34.7925 | -0.42 | -1.19 | 34.845 | 34.86125 | 34.67625 | 56567 |
| 1718382600 | 35.21 | 0.06 | 0.17 | 35.285 | 35.31875 | 35.0925 | 13971 |
| 1718296200 | 35.14875 | -1.26 | -3.45 | 35.5475 | 35.5475 | 35.1 | 27881 |
| 1718209800 | 36.405 | 0.45 | 1.25 | 35.9875 | 36.5075 | 35.85625 | 23713 |
| 1718123400 | 35.955 | -0.48 | -1.31 | 36.245 | 36.3275 | 35.92125 | 215885 |
| 1718037000 | 36.4325 | 0.27 | 0.73 | 36.2675 | 36.4325 | 36.155 | 38814 |
| 1717777800 | 36.1675 | -0.12 | -0.34 | 36.3325 | 36.36375 | 35.77625 | 49920 |
| 1717691400 | 36.29 | 0.07 | 0.21 | 36.3025 | 36.39 | 36.195 | 11300 |
| 1717605000 | 36.215 | -0.19 | -0.53 | 36.12 | 36.25625 | 35.9925 | 39096 |
| 1717518600 | 36.4075 | -0.08 | -0.21 | 36.5275 | 36.64875 | 36.37625 | 14003 |
| 1717432200 | 36.4825 | 0.4 | 1.12 | 36.5025 | 36.5625 | 36.3025 | 66639 |
| 1717173000 | 36.08 | 0.27 | 0.75 | 36.1525 | 36.35125 | 36.05625 | 28247 |
| 1717086600 | 35.81 | 0.37 | 1.04 | 35.6525 | 35.8575 | 35.485 | 21668 |
| 1717000200 | 35.44 | -0.77 | -2.13 | 35.825 | 35.835 | 35.42375 | 29060 |
| 1716913800 | 36.2125 | 0.24 | 0.67 | 36.22 | 36.32 | 36.11125 | 13345 |
| 1716568200 | 35.97 | 0.2 | 0.55 | 35.7775 | 36.02 | 35.7525 | 9741 |
| 1716481800 | 35.775 | -0.04 | -0.12 | 36.09 | 36.21625 | 35.69125 | 24928 |
| 1716395400 | 35.8175 | -0.4 | -1.11 | 35.9125 | 35.9125 | 35.72875 | 36739 |
| 1716309000 | 36.22 | -0.23 | -0.64 | 36.24 | 36.31125 | 36.08375 | 80626 |
| 1716222600 | 36.4525 | 0.33 | 0.91 | 36.4425 | 36.55125 | 36.31875 | 15515 |
| 1715963400 | 36.125 | -0.02 | -0.04 | 36.13 | 36.26 | 36.0475 | 40648 |
| 1715877000 | 36.14 | -0.06 | -0.17 | 36.3475 | 36.43 | 36.09625 | 39372 |
| 1715790600 | 36.2025 | 0.42 | 1.18 | 35.8625 | 36.26 | 35.6875 | 26131 |
| 1715704200 | 35.78 | 0.08 | 0.23 | 35.7275 | 35.8775 | 35.60875 | 47744 |
| 1715617800 | 35.6975 | -0.17 | -0.46 | 35.7475 | 35.82625 | 35.69125 | 17134 |
| 1715358600 | 35.8625 | -0.06 | -0.15 | 35.9675 | 36.0625 | 35.78875 | 43278 |
| 1715272200 | 35.9175 | 0.11 | 0.30 | 35.6975 | 35.95125 | 35.5625 | 154387 |
| 1715185800 | 35.81125 | -0.51 | -1.40 | 35.8375 | 35.85375 | 35.6625 | 25753 |
| 1715099400 | 36.32 | -0.01 | -0.01 | 36.5025 | 36.61875 | 36.27125 | 48202 |
| 1714753800 | 36.325 | 0.41 | 1.15 | 36.1175 | 36.5425 | 36.03625 | 26298 |
| 1714667400 | 35.9125 | 0.52 | 1.45 | 35.91 | 36.12125 | 35.78875 | 20165 |
| 1714581000 | 35.3975 | -0.25 | -0.70 | 35.3975 | 35.50125 | 35.33 | 3643 |
| 1714494600 | 35.6475 | 0.04 | 0.11 | 35.8875 | 36.0175 | 35.595 | 49360 |
| 1714408200 | 35.61 | 0.33 | 0.93 | 35.7375 | 36.08 | 35.56 | 29700 |
| 1714149000 | 35.2825 | 0.3 | 0.86 | 35.29 | 35.5025 | 35.175 | 62133 |
| 1714062600 | 34.98 | -0.57 | -1.59 | 35.115 | 35.2525 | 34.715 | 58506 |
| 1713976200 | 35.545 | 0.04 | 0.11 | 35.895 | 35.895 | 35.5275 | 40978 |
| 1713889800 | 35.505 | 0.26 | 0.74 | 35.2575 | 35.53125 | 35.2575 | 56914 |
| 1713803400 | 35.245 | 0.02 | 0.04 | 35.3 | 35.345 | 35.125 | 46361 |
| 1713544200 | 35.23 | -0.26 | -0.74 | 34.955 | 35.25875 | 34.91375 | 44063 |
| 1713457800 | 35.4925 | 0.17 | 0.47 | 35.635 | 35.64125 | 35.285 | 36570 |
| 1713371400 | 35.325 | -0.46 | -1.28 | 35.285 | 35.52125 | 35.27375 | 26644 |
| 1713285000 | 35.78375 | -0.8 | -2.18 | 35.7325 | 35.895 | 35.7075 | 57109 |
| 1713198600 | 36.58 | 0.02 | 0.05 | 36.71 | 36.78 | 36.48 | 31141 |
| 1712939400 | 36.56 | -0.02 | -0.06 | 36.9725 | 36.9875 | 36.48875 | 131278 |
| 1712853000 | 36.5825 | 0.01 | 0.03 | 36.86 | 38.45875 | 36.4975 | 82651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
