IShares Nikkei 225 Ucits ETF JPY (Acc)

(CNKY)
Sector: n/a
19,930.00p
27.00p 0.14
Last updated: 16:40:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 20,022.00p 20,129.00p 19,845.65p 19,930.00p 682
07/11/2024 19,762.00p 19,919.00p 19,660.00p 19,903.00p 174
06/11/2024 20,202.00p 20,251.80p 19,984.00p 20,003.00p 2,143
05/11/2024 19,689.00p 19,812.00p 19,527.00p 19,812.00p 382
04/11/2024 19,626.00p 19,655.00p 19,469.00p 19,617.00p 315
01/11/2024 19,581.00p 19,631.00p 19,452.00p 19,621.50p 1,436
31/10/2024 19,670.00p 19,752.00p 19,507.00p 19,571.50p 448
30/10/2024 19,918.00p 19,974.00p 19,804.00p 19,813.50p 2,173
29/10/2024 19,705.00p 19,750.00p 19,601.00p 19,673.50p 7,457
28/10/2024 19,410.00p 19,597.00p 19,410.00p 19,509.50p 979
25/10/2024 19,395.00p 19,503.00p 19,367.00p 19,414.50p 958
24/10/2024 19,364.00p 20,210.50p 19,332.00p 19,188.00p 2,218
23/10/2024 19,300.00p 19,406.00p 19,188.00p 19,602.00p 2,606
22/10/2024 19,640.00p 19,776.00p 19,602.00p 19,602.00p 5,976
21/10/2024 20,084.00p 20,238.00p 19,939.00p 19,939.00p 234
18/10/2024 20,083.00p 20,143.50p 19,995.40p 20,143.50p 1,395
17/10/2024 20,300.00p 20,303.00p 20,185.00p 20,203.50p 61
16/10/2024 20,300.00p 20,353.00p 20,192.00p 20,311.00p 1,068
15/10/2024 20,472.00p 20,653.00p 20,217.50p 20,217.50p 59
14/10/2024 20,472.00p 20,574.00p 20,360.00p 20,469.00p 912
11/10/2024 20,432.00p 20,525.00p 20,319.90p 20,522.00p 333
10/10/2024 20,197.00p 20,327.00p 20,162.00p 20,310.00p 159
09/10/2024 20,207.00p 20,388.00p 20,216.00p 20,387.00p 71
08/10/2024 20,207.00p 20,419.00p 20,121.00p 20,392.00p 2,017
07/10/2024 20,321.00p 20,329.00p 20,170.20p 20,220.50p 1,039
04/10/2024 20,128.00p 20,370.00p 20,111.00p 20,310.00p 572
03/10/2024 20,056.00p 20,163.00p 20,000.00p 20,093.00p 436
02/10/2024 19,884.00p 19,948.00p 19,788.00p 19,941.50p 20
01/10/2024 20,147.00p 20,232.00p 19,920.00p 19,971.00p 2,035
30/09/2024 20,047.00p 20,113.50p 19,855.00p 19,863.50p 1,520
27/09/2024 19,775.00p 20,155.00p 19,737.00p 19,986.00p 489
26/09/2024 20,218.00p 20,343.00p 20,074.96p 20,168.00p 1,298
25/09/2024 19,738.00p 19,821.00p 19,686.00p 19,777.00p 102
24/09/2024 19,780.00p 19,821.00p 19,603.10p 19,701.50p 292
23/09/2024 20,005.00p 20,096.00p 19,934.00p 19,977.00p 262
20/09/2024 19,950.00p 20,023.50p 19,873.50p 19,873.50p 197
19/09/2024 19,862.00p 19,892.00p 19,623.00p 19,882.50p 3,870
18/09/2024 19,404.00p 19,564.00p 19,361.00p 19,398.00p 1,058
17/09/2024 19,468.00p 19,630.00p 19,420.00p 19,598.50p 172
16/09/2024 19,712.00p 19,754.00p 19,595.00p 19,626.00p 1,287
13/09/2024 19,336.00p 19,786.00p 19,653.00p 19,712.00p 74
12/09/2024 19,336.00p 19,845.00p 19,660.00p 19,305.50p 284
11/09/2024 19,336.00p 19,471.00p 19,278.00p 19,259.00p 302
10/09/2024 19,252.00p 19,390.00p 19,229.41p 19,259.00p 988
09/09/2024 19,350.00p 19,383.00p 19,244.00p 19,332.00p 642
06/09/2024 19,138.00p 19,486.00p 18,827.00p 18,832.00p 11,311
05/09/2024 19,430.00p 19,512.00p 19,384.00p 19,435.50p 43
04/09/2024 19,445.00p 19,561.00p 19,286.00p 19,440.00p 1,284
03/09/2024 20,142.00p 20,274.00p 19,874.50p 19,874.50p 1,352
02/09/2024 20,090.00p 20,199.00p 20,062.00p 20,079.00p 522
30/08/2024 20,256.00p 20,354.00p 20,161.00p 20,234.00p 1,165
29/08/2024 20,116.00p 20,232.47p 20,094.00p 20,032.50p 936
28/08/2024 20,070.00p 20,140.00p 19,987.00p 20,032.50p 717
27/08/2024 20,006.00p 20,080.00p 19,947.00p 20,035.00p 1,589
26/08/2024 20,006.00p 20,120.00p 20,000.50p 20,000.50p 969
23/08/2024 20,006.00p 20,120.00p 20,000.50p 20,000.50p 969
22/08/2024 20,006.00p 20,120.00p 20,000.50p 20,000.50p 969
21/08/2024 19,940.00p 20,051.00p 19,859.77p 19,927.50p 970
20/08/2024 19,900.00p 19,985.00p 19,814.00p 19,824.00p 376
19/08/2024 19,715.00p 19,779.00p 19,572.90p 19,771.00p 519
16/08/2024 19,743.00p 19,903.00p 19,560.34p 19,697.00p 941
15/08/2024 19,356.00p 19,618.00p 19,290.10p 19,556.00p 353
14/08/2024 19,240.00p 19,392.00p 18,997.00p 19,110.00p 6,367
13/08/2024 19,125.00p 19,233.00p 18,996.00p 19,233.00p 809
12/08/2024 18,861.00p 18,967.00p 18,697.00p 18,854.00p 256
09/08/2024 18,781.00p 18,844.02p 18,546.00p 18,685.00p 2,418
08/08/2024 18,816.00p 18,951.00p 16,000.00p 18,937.00p 1,317
07/08/2024 18,671.00p 18,969.00p 18,556.00p 18,883.00p 3,286
06/08/2024 18,135.00p 18,353.00p 17,849.00p 18,216.00p 7,676
05/08/2024 17,193.00p 18,614.48p 16,149.00p 18,123.00p 6,946
02/08/2024 18,839.00p 18,979.00p 18,290.00p 18,395.00p 1,869
01/08/2024 19,910.00p 19,910.00p 19,314.03p 19,364.00p 1,257
31/07/2024 19,956.00p 20,115.00p 19,914.00p 20,045.00p 203
30/07/2024 19,355.00p 19,413.19p 19,355.00p 19,356.50p 607
29/07/2024 19,468.00p 19,582.00p 19,319.00p 19,346.00p 441
26/07/2024 19,095.00p 19,267.00p 18,992.00p 19,129.00p 610
25/07/2024 19,201.00p 19,286.00p 18,999.00p 19,129.00p 2,431
24/07/2024 19,528.00p 19,603.00p 19,312.50p 19,312.50p 237
23/07/2024 19,680.00p 19,694.00p 19,525.00p 19,630.50p 12
22/07/2024 19,611.00p 19,698.00p 19,436.00p 19,617.00p 93
19/07/2024 19,611.00p 19,647.00p 19,514.00p 19,515.00p 50
18/07/2024 19,786.00p 19,961.00p 19,600.00p 19,616.50p 280
17/07/2024 19,999.00p 19,999.00p 19,781.00p 19,836.00p 118
16/07/2024 20,083.00p 20,136.00p 20,025.17p 20,136.00p 164
15/07/2024 20,108.00p 20,148.00p 20,069.00p 20,133.00p 179
12/07/2024 20,139.00p 20,182.00p 19,962.00p 20,178.00p 1,054
11/07/2024 20,358.00p 20,523.00p 20,267.00p 20,359.00p 1,543
10/07/2024 20,269.00p 20,389.00p 20,228.08p 20,360.00p 834
09/07/2024 20,189.00p 20,258.00p 20,078.59p 20,093.00p 699
08/07/2024 19,874.00p 19,914.00p 19,757.00p 19,862.50p 284
05/07/2024 19,874.00p 19,964.00p 19,852.00p 19,880.00p 150
04/07/2024 19,856.00p 19,938.00p 19,784.00p 19,860.00p 654
03/07/2024 19,750.00p 19,783.00p 19,668.00p 19,673.00p 476
02/07/2024 19,600.00p 19,671.00p 19,476.00p 19,567.00p 5,129
01/07/2024 19,413.00p 19,491.00p 19,318.00p 19,318.00p 615
28/06/2024 19,571.00p 19,679.00p 19,459.20p 19,600.00p 303
27/06/2024 19,418.00p 19,492.00p 19,387.00p 19,423.00p 786
26/06/2024 19,560.00p 19,611.00p 19,388.00p 19,413.00p 13,964
25/06/2024 19,331.00p 19,354.00p 19,223.00p 19,316.50p 882
24/06/2024 19,174.00p 19,240.00p 19,088.00p 19,189.00p 304
21/06/2024 19,079.00p 19,231.00p 19,052.00p 19,098.00p 193
20/06/2024 19,164.00p 19,269.00p 19,150.04p 19,186.00p 1,214
19/06/2024 19,111.00p 19,248.00p 19,061.00p 19,061.00p 383
18/06/2024 19,113.00p 19,218.00p 19,024.00p 19,200.00p 1,041
17/06/2024 19,056.00p 19,153.00p 19,034.00p 19,070.00p 823
14/06/2024 19,203.00p 19,401.00p 19,100.00p 19,239.00p 359
13/06/2024 19,301.00p 19,317.00p 19,159.00p 19,203.50p 41
12/06/2024 19,414.00p 19,572.00p 19,294.00p 19,572.00p 281
11/06/2024 19,495.00p 19,636.00p 19,439.00p 19,439.00p 105
10/06/2024 19,452.00p 19,574.00p 19,450.00p 19,574.00p 670
07/06/2024 19,379.00p 19,441.00p 19,333.00p 19,423.00p 993
06/06/2024 19,395.00p 19,474.00p 19,373.00p 19,379.00p 1,260
05/06/2024 19,281.00p 19,439.50p 19,270.80p 19,439.50p 1,232
04/06/2024 19,376.00p 19,444.00p 19,292.00p 19,363.50p 1,761
03/06/2024 19,397.00p 19,489.00p 19,319.00p 19,328.00p 903
31/05/2024 19,184.00p 19,319.00p 19,125.00p 19,156.50p 579
30/05/2024 19,082.00p 19,233.00p 18,963.00p 19,125.00p 561
29/05/2024 19,184.00p 19,274.00p 19,084.50p 19,084.50p 155
28/05/2024 19,386.00p 19,451.00p 19,301.00p 19,381.00p 265
27/05/2024 19,344.00p 19,406.00p 19,337.00p 19,362.00p 1,209
24/05/2024 19,344.00p 19,406.00p 19,337.00p 19,362.00p 1,209
23/05/2024 19,584.00p 19,652.00p 16,500.00p 19,425.50p 235
22/05/2024 19,335.00p 19,402.00p 19,305.60p 19,375.00p 600
21/05/2024 19,597.00p 19,623.00p 19,546.75p 19,564.00p 811
20/05/2024 19,726.00p 19,780.50p 19,627.00p 19,780.50p 530
17/05/2024 19,643.00p 19,700.00p 19,544.00p 19,559.50p 252
16/05/2024 19,825.00p 19,918.00p 19,682.00p 19,682.00p 1,060
15/05/2024 19,495.00p 19,630.45p 19,461.08p 19,624.00p 291
14/05/2024 19,501.00p 19,563.00p 16,500.00p 19,455.00p 17,851
13/05/2024 19,513.00p 19,539.00p 19,416.11p 19,433.00p 3,671
10/05/2024 19,648.00p 19,695.00p 19,564.00p 19,603.00p 549