IShares VII Ishares MSCI Japan Ucits ETF USD (ACC)

(CSJP)
Sector: n/a
15,657.00p
25.50p 0.16
Last updated: 13:24:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 15,515.00p 15,636.00p 15,490.00p 15,464.50p 1,555
21/11/2024 15,462.00p 15,465.00p 15,317.00p 15,464.50p 1,085
20/11/2024 15,341.00p 15,342.00p 15,249.00p 15,256.00p 61
19/11/2024 15,433.00p 15,529.00p 15,406.00p 15,437.50p 1,719
18/11/2024 15,486.00p 15,501.00p 15,425.00p 15,481.50p 3,651
15/11/2024 15,389.00p 15,414.00p 15,371.00p 15,443.00p 7,409
14/11/2024 15,382.00p 15,479.00p 15,322.00p 15,443.00p 5,085
13/11/2024 15,404.00p 15,404.00p 15,310.00p 15,375.00p 157
12/11/2024 15,645.00p 15,645.00p 15,488.00p 15,492.50p 3,958
11/11/2024 15,521.00p 15,632.00p 15,488.00p 15,604.00p 3,390
08/11/2024 15,528.00p 15,528.00p 15,409.00p 15,476.50p 11,047
07/11/2024 15,580.00p 15,523.00p 15,371.00p 15,465.50p 16
06/11/2024 15,580.00p 15,598.00p 15,397.00p 15,424.00p 265
05/11/2024 15,143.00p 15,289.00p 15,143.00p 15,289.00p 717
04/11/2024 15,121.00p 15,223.00p 15,121.00p 15,223.00p 2,464
01/11/2024 15,082.00p 15,187.00p 15,051.00p 15,187.00p 8,710
31/10/2024 15,103.00p 15,187.00p 15,098.00p 15,147.00p 3,180
30/10/2024 15,316.00p 15,333.00p 15,207.50p 15,207.50p 3,665
29/10/2024 15,153.00p 15,235.00p 15,143.00p 15,155.50p 308
28/10/2024 15,032.00p 15,079.00p 14,971.00p 15,059.50p 2,591
25/10/2024 14,936.00p 15,025.00p 14,923.00p 14,957.00p 5,717
24/10/2024 15,005.00p 15,048.00p 14,898.00p 14,831.00p 340
23/10/2024 14,947.00p 14,958.00p 14,818.60p 14,831.00p 4,557
22/10/2024 15,095.00p 15,223.00p 15,085.00p 15,085.00p 229
21/10/2024 15,427.00p 15,490.00p 15,271.50p 15,271.50p 509
18/10/2024 15,465.00p 15,475.50p 15,357.78p 15,475.50p 41
17/10/2024 15,531.00p 15,603.00p 15,522.50p 15,522.50p 76
16/10/2024 15,523.00p 15,573.00p 15,469.00p 15,529.50p 250
15/10/2024 15,603.00p 15,695.00p 15,463.00p 15,463.00p 1,782
14/10/2024 15,708.00p 15,708.00p 15,568.00p 15,701.00p 344
11/10/2024 15,622.00p 15,670.00p 15,547.00p 15,665.00p 76
10/10/2024 15,622.00p 15,628.00p 15,497.00p 15,628.00p 47
09/10/2024 15,622.00p 15,630.00p 15,545.00p 15,630.00p 176
08/10/2024 15,808.00p 15,713.00p 15,530.00p 15,713.00p 143
07/10/2024 15,808.00p 15,808.00p 15,628.00p 15,680.50p 1,831
04/10/2024 15,539.00p 15,806.00p 15,575.00p 15,746.50p 103
03/10/2024 15,539.00p 15,579.00p 15,516.00p 15,557.00p 65
02/10/2024 15,457.00p 15,506.00p 15,421.00p 15,468.50p 110
01/10/2024 15,607.00p 15,656.00p 15,492.00p 15,531.50p 996
30/09/2024 15,460.00p 15,563.00p 15,400.50p 15,400.50p 2,807
27/09/2024 15,506.00p 15,533.00p 15,271.33p 15,479.00p 298
26/09/2024 15,618.00p 15,729.00p 15,580.00p 15,627.50p 902
25/09/2024 15,306.00p 15,357.00p 15,297.00p 15,346.50p 52
24/09/2024 15,293.00p 15,362.00p 15,293.00p 15,333.50p 692
23/09/2024 15,537.00p 15,569.00p 15,474.00p 15,474.00p 217
20/09/2024 15,492.00p 15,531.04p 15,371.00p 15,439.00p 135
19/09/2024 15,461.00p 15,487.00p 15,332.00p 15,456.00p 1,157
18/09/2024 15,201.00p 15,223.00p 15,112.00p 15,128.00p 244
17/09/2024 15,313.00p 15,313.00p 15,228.00p 15,313.00p 132
16/09/2024 15,414.00p 15,417.00p 15,322.00p 15,346.00p 573
13/09/2024 15,398.00p 15,400.00p 15,329.00p 15,377.00p 278
12/09/2024 15,357.00p 15,432.00p 15,338.00p 15,170.00p 1,031
11/09/2024 15,210.00p 15,227.00p 15,170.00p 15,187.50p 383
10/09/2024 15,256.00p 15,260.00p 15,073.00p 15,187.50p 284
09/09/2024 15,297.00p 15,356.91p 15,188.00p 15,324.50p 566
06/09/2024 15,238.00p 15,355.00p 14,940.00p 14,940.00p 2,173
05/09/2024 15,405.00p 15,450.00p 15,386.90p 15,403.00p 88
04/09/2024 15,342.00p 15,421.00p 15,297.00p 15,406.00p 1,505
03/09/2024 15,899.00p 15,899.00p 15,319.00p 15,704.00p 3,231
02/09/2024 15,900.00p 15,801.00p 15,698.00p 15,790.00p 34
30/08/2024 15,900.00p 15,900.00p 15,790.00p 15,790.00p 117
29/08/2024 15,729.00p 15,792.00p 15,700.00p 15,759.00p 655
28/08/2024 15,671.00p 15,753.00p 15,671.00p 15,679.00p 99
27/08/2024 15,600.00p 15,647.54p 15,567.00p 15,621.50p 99
26/08/2024 15,640.00p 15,699.00p 15,596.50p 15,596.50p 35
23/08/2024 15,640.00p 15,699.00p 15,596.50p 15,596.50p 35
22/08/2024 15,640.00p 15,699.00p 15,596.50p 15,596.50p 35
21/08/2024 15,672.00p 15,713.00p 15,619.50p 15,619.50p 1,623
20/08/2024 15,567.00p 15,614.00p 15,526.28p 15,528.50p 3,295
19/08/2024 15,556.00p 15,604.00p 15,464.00p 15,604.00p 739
16/08/2024 15,468.00p 15,631.00p 15,376.27p 15,471.00p 416
15/08/2024 15,299.00p 15,478.00p 15,294.00p 15,156.00p 2,822
14/08/2024 15,045.00p 15,266.00p 15,148.00p 15,156.00p 18
13/08/2024 15,045.00p 15,173.00p 14,993.00p 15,173.00p 35
12/08/2024 14,817.00p 14,865.00p 14,694.00p 14,818.00p 52
09/08/2024 14,681.00p 14,778.00p 14,641.00p 14,662.00p 223
08/08/2024 14,827.00p 14,868.00p 14,565.81p 14,844.00p 2,291
07/08/2024 14,696.00p 14,921.00p 14,660.00p 14,825.00p 3,674
06/08/2024 14,292.00p 14,338.00p 13,954.71p 14,201.00p 768
05/08/2024 13,481.00p 14,319.00p 13,246.00p 14,228.50p 1,821
02/08/2024 14,855.00p 14,889.00p 14,376.00p 14,422.00p 1,219
01/08/2024 15,557.00p 15,647.00p 15,344.00p 15,359.50p 1,278
31/07/2024 15,870.00p 15,968.00p 15,870.00p 15,903.50p 181
30/07/2024 15,549.00p 15,520.00p 15,380.00p 15,463.00p 1,204
29/07/2024 15,549.00p 15,587.00p 15,403.50p 15,403.50p 98
26/07/2024 15,268.00p 15,365.05p 15,203.81p 15,218.50p 460
25/07/2024 15,325.00p 15,372.00p 15,127.00p 15,218.50p 4,312
24/07/2024 15,571.00p 15,635.00p 15,481.50p 15,481.50p 1,557
23/07/2024 15,599.00p 15,714.10p 15,644.00p 15,668.00p 34
22/07/2024 15,599.00p 15,697.00p 15,593.00p 15,657.00p 3,099
19/07/2024 15,850.00p 15,696.00p 15,607.00p 15,626.00p 136
18/07/2024 15,850.00p 15,886.56p 15,730.00p 15,731.00p 685
17/07/2024 15,819.00p 15,927.00p 15,783.30p 15,856.50p 1,284
16/07/2024 15,867.00p 15,928.00p 15,813.00p 15,928.00p 671
15/07/2024 15,810.00p 15,880.00p 15,794.00p 15,847.50p 92
12/07/2024 15,810.00p 15,867.00p 15,760.00p 15,862.50p 377
11/07/2024 15,840.00p 15,939.00p 15,793.44p 15,918.50p 2,203
10/07/2024 15,960.00p 15,998.00p 15,924.00p 15,967.50p 243
09/07/2024 15,753.00p 15,845.00p 15,753.00p 15,754.00p 382
08/07/2024 15,681.00p 15,717.00p 15,601.00p 15,692.00p 640
05/07/2024 15,777.00p 15,808.00p 15,705.00p 15,732.50p 1,181
04/07/2024 15,818.00p 15,862.00p 15,812.00p 15,813.50p 75
03/07/2024 15,683.00p 15,699.00p 15,657.00p 15,660.00p 101
02/07/2024 15,622.00p 15,694.00p 15,559.00p 15,627.50p 611
01/07/2024 15,466.00p 15,532.51p 15,445.00p 15,477.00p 461
28/06/2024 15,534.00p 15,656.00p 15,469.00p 15,620.50p 63
27/06/2024 15,451.00p 15,457.00p 15,357.00p 15,422.00p 10
26/06/2024 15,451.00p 15,483.00p 15,348.00p 15,378.00p 81
25/06/2024 15,131.00p 15,408.00p 15,312.00p 15,351.00p 24
24/06/2024 15,131.00p 15,192.63p 15,064.00p 15,165.50p 712
21/06/2024 15,089.00p 15,144.00p 15,071.00p 15,082.50p 91
20/06/2024 15,133.00p 15,145.00p 15,110.00p 15,116.00p 613
19/06/2024 15,124.00p 15,179.00p 15,061.50p 15,061.50p 1,088
18/06/2024 15,084.00p 15,097.00p 15,014.00p 15,097.00p 272
17/06/2024 15,076.00p 15,101.00p 15,015.00p 15,047.00p 983
14/06/2024 15,146.00p 15,313.00p 15,173.93p 15,251.00p 313
13/06/2024 15,146.00p 15,256.00p 15,132.00p 15,146.00p 25
12/06/2024 15,370.00p 15,480.00p 15,348.00p 15,442.50p 1,078
11/06/2024 15,581.00p 15,581.00p 15,398.00p 15,399.00p 658
10/06/2024 15,503.00p 15,590.00p 15,503.00p 15,590.00p 53
07/06/2024 15,480.00p 15,504.00p 15,401.00p 15,486.00p 517
06/06/2024 15,470.00p 15,511.33p 15,437.00p 15,468.00p 89
05/06/2024 15,465.00p 15,470.00p 14,962.00p 15,454.00p 639
04/06/2024 15,582.00p 15,619.00p 15,500.00p 15,518.00p 163
03/06/2024 15,582.00p 15,640.00p 15,533.00p 15,537.00p 153
31/05/2024 15,462.00p 15,518.00p 15,415.94p 15,417.00p 304
30/05/2024 15,280.00p 15,364.00p 15,180.00p 15,293.00p 74
29/05/2024 15,265.00p 15,314.00p 15,184.50p 15,184.50p 63
28/05/2024 15,462.00p 15,494.00p 15,399.00p 15,425.00p 119
27/05/2024 15,355.00p 15,404.00p 15,347.00p 15,354.50p 27