Market data

Select a section

IShares III iShrs MSCI Jpn Small Cap ETF USD (Dist)

(IDJP)
Sector: n/a
$41.67
$-0.25 -0.58
Last updated: 16:37:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $41.89 $41.89 $41.68 $41.67 120
07/11/2024 $41.92 $42.07 $41.92 $41.92 631
06/11/2024 $41.69 $41.69 $41.32 $41.31 9,342
05/11/2024 $41.22 $41.69 $41.04 $41.69 3,151
04/11/2024 $41.32 $41.38 $41.27 $41.38 445
01/11/2024 $40.94 $41.32 $40.94 $41.32 9,929
31/10/2024 $41.34 $41.34 $41.03 $41.12 504
30/10/2024 $41.07 $41.39 $41.01 $41.05 0
29/10/2024 $41.07 $41.16 $41.05 $41.05 141
28/10/2024 $40.64 $40.83 $40.64 $40.82 419
25/10/2024 $40.56 $40.77 $40.56 $40.65 1,001
24/10/2024 $40.86 $40.52 $40.44 $40.33 250
23/10/2024 $40.86 $40.86 $40.33 $40.33 3,310
22/10/2024 $41.43 $41.60 $41.21 $41.21 541
21/10/2024 $42.54 $42.60 $41.82 $41.83 0
18/10/2024 $42.54 $42.60 $42.54 $42.60 78
17/10/2024 $42.47 $42.63 $42.47 $42.60 565
16/10/2024 $42.95 $42.66 $42.65 $42.65 50
15/10/2024 $42.95 $42.95 $42.79 $42.79 12,304
14/10/2024 $43.08 $43.08 $43.08 $43.08 297
11/10/2024 $42.76 $43.05 $42.76 $43.05 1,339
10/10/2024 $42.73 $42.92 $42.73 $42.92 10,673
09/10/2024 $43.05 $43.16 $43.05 $43.15 100
08/10/2024 $43.19 $43.37 $43.19 $43.37 181
07/10/2024 $43.26 $43.35 $43.19 $43.22 9,192
04/10/2024 $43.63 $43.83 $43.52 $43.63 11,222
03/10/2024 $43.26 $43.26 $43.10 $43.19 3,398
02/10/2024 $43.66 $43.66 $43.66 $43.66 74
01/10/2024 $44.14 $44.14 $43.86 $43.92 12,557
30/09/2024 $44.04 $44.07 $44.04 $44.07 4
27/09/2024 $43.34 $43.99 $43.33 $43.99 208
26/09/2024 $44.46 $44.58 $44.46 $44.51 3,428
25/09/2024 $43.54 $43.82 $43.50 $43.60 0
24/09/2024 $43.54 $43.56 $43.35 $43.52 2,543
23/09/2024 $43.78 $43.87 $43.84 $43.87 570
20/09/2024 $43.78 $43.91 $43.53 $43.53 6,170
19/09/2024 $43.48 $43.84 $43.48 $43.28 190
18/09/2024 $43.43 $43.58 $43.28 $43.28 5,731
17/09/2024 $43.68 $43.68 $43.56 $43.67 2,794
16/09/2024 $43.27 $43.67 $43.34 $43.46 0
13/09/2024 $43.27 $43.50 $43.27 $42.94 94
12/09/2024 $42.79 $42.95 $42.95 $42.56 25,600
11/09/2024 $42.79 $42.79 $42.56 $42.93 309
10/09/2024 $43.15 $43.15 $42.76 $42.93 615
09/09/2024 $42.81 $43.08 $42.22 $42.94 0
06/09/2024 $42.81 $43.01 $42.22 $42.22 3,277
05/09/2024 $43.13 $43.25 $42.77 $43.06 0
04/09/2024 $43.13 $43.24 $42.35 $42.76 0
03/09/2024 $43.13 $43.29 $42.96 $42.96 4,844
02/09/2024 $43.20 $42.91 $42.63 $42.91 0
30/08/2024 $43.20 $43.27 $42.91 $42.91 810
29/08/2024 $43.00 $43.00 $43.00 $43.00 258
28/08/2024 $43.25 $43.25 $43.10 $43.10 1,524
27/08/2024 $43.19 $43.35 $43.19 $43.33 715
26/08/2024 $42.59 $42.59 $42.38 $42.38 312
23/08/2024 $42.59 $42.59 $42.38 $42.38 312
22/08/2024 $42.59 $42.59 $42.38 $42.38 312
21/08/2024 $42.00 $43.56 $42.09 $42.25 0
20/08/2024 $42.00 $42.15 $42.00 $42.14 4,157
19/08/2024 $41.12 $41.77 $41.28 $41.28 0
16/08/2024 $41.12 $41.43 $41.12 $41.28 9,609
15/08/2024 $40.88 $41.05 $40.78 $40.92 24,104
14/08/2024 $40.57 $40.57 $40.37 $40.43 10,444
13/08/2024 $39.87 $40.28 $39.76 $40.28 12,083
12/08/2024 $39.67 $39.67 $39.53 $39.53 5,362
09/08/2024 $39.37 $39.45 $39.25 $39.29 2,926
08/08/2024 $39.31 $39.43 $39.31 $39.40 10,047
07/08/2024 $39.02 $39.31 $38.85 $39.01 13,038
06/08/2024 $37.79 $38.02 $37.59 $38.02 3,284
05/08/2024 $38.20 $38.40 $36.83 $37.99 1,396
02/08/2024 $39.57 $39.63 $38.74 $38.93 4,073
01/08/2024 $41.27 $41.27 $40.79 $40.85 14,924
31/07/2024 $42.33 $42.33 $42.18 $42.18 340
30/07/2024 $40.86 $40.93 $40.79 $40.92 144
29/07/2024 $40.86 $40.86 $40.86 $40.86 886
26/07/2024 $40.43 $40.68 $40.39 $40.28 9,400
25/07/2024 $40.76 $40.76 $40.28 $40.28 39,353
24/07/2024 $40.80 $40.99 $40.80 $40.81 2,736
23/07/2024 $40.98 $41.16 $40.98 $41.16 3,061
22/07/2024 $40.83 $40.99 $40.82 $40.82 2,280
19/07/2024 $40.87 $41.08 $40.81 $40.81 5,590
18/07/2024 $41.50 $41.57 $41.27 $41.27 11,567
17/07/2024 $41.74 $41.77 $41.74 $41.75 4,819
16/07/2024 $41.11 $41.40 $41.10 $41.40 393
15/07/2024 $41.00 $41.48 $41.26 $41.42 0
12/07/2024 $41.00 $41.45 $41.00 $41.45 424
11/07/2024 $40.77 $40.77 $40.74 $40.74 1,504
10/07/2024 $40.00 $40.49 $39.90 $40.38 0
09/07/2024 $40.00 $40.15 $39.90 $39.90 192
08/07/2024 $39.77 $40.02 $39.77 $39.97 1,060
05/07/2024 $39.57 $39.92 $39.85 $39.87 148
04/07/2024 $39.57 $40.28 $40.07 $40.22 0
03/07/2024 $39.57 $40.17 $39.68 $40.06 0
02/07/2024 $39.57 $39.68 $39.56 $39.68 172
01/07/2024 $39.70 $39.70 $39.58 $39.58 2
28/06/2024 $40.10 $40.15 $39.74 $40.15 300
27/06/2024 $39.84 $40.06 $39.15 $39.94 0
26/06/2024 $39.84 $39.97 $39.56 $39.65 0
25/06/2024 $39.84 $39.94 $39.80 $39.82 1,652
24/06/2024 $39.36 $39.74 $39.36 $39.74 532
21/06/2024 $39.44 $39.48 $39.31 $39.31 285
20/06/2024 $39.53 $39.58 $39.53 $39.58 125
19/06/2024 $39.54 $39.79 $39.44 $39.49 0
18/06/2024 $39.54 $39.62 $39.54 $39.62 143
17/06/2024 $39.80 $39.87 $39.42 $39.58 0
14/06/2024 $39.80 $39.94 $39.80 $39.87 1,651
13/06/2024 $40.24 $39.56 $39.52 $39.51 62
12/06/2024 $40.24 $41.16 $39.49 $40.54 0
11/06/2024 $40.24 $40.28 $40.01 $40.01 518
10/06/2024 $40.37 $40.52 $40.17 $40.42 0
07/06/2024 $40.37 $40.37 $40.19 $40.19 128
06/06/2024 $40.52 $40.77 $39.53 $40.19 0
05/06/2024 $40.52 $40.57 $40.15 $40.35 0
04/06/2024 $40.52 $40.73 $40.52 $40.57 4,227
03/06/2024 $40.55 $40.58 $40.55 $40.58 52
31/05/2024 $40.48 $40.48 $40.35 $40.35 801
30/05/2024 $40.04 $40.04 $39.90 $39.99 5,872
29/05/2024 $39.82 $39.83 $39.38 $39.41 10,934
28/05/2024 $40.16 $40.22 $40.16 $40.19 287
27/05/2024 $39.80 $40.03 $39.80 $40.03 106
24/05/2024 $39.80 $40.03 $39.80 $40.03 106
23/05/2024 $39.76 $39.82 $39.76 $39.82 237
22/05/2024 $40.63 $40.58 $39.95 $40.10 0
21/05/2024 $40.63 $40.63 $40.58 $40.58 138
20/05/2024 $40.78 $40.78 $40.72 $40.78 619
17/05/2024 $40.49 $40.67 $40.49 $40.56 162
16/05/2024 $40.73 $40.73 $40.63 $40.63 855
15/05/2024 $40.53 $40.92 $40.51 $40.92 10,049
14/05/2024 $40.65 $40.78 $40.65 $40.76 544
13/05/2024 $41.05 $41.05 $40.86 $40.86 600
10/05/2024 $41.00 $41.00 $40.98 $40.98 107

Market data

Select a section