Market data

Select a section

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

(IDJP)
Sector: n/a
$40.32
$0.26 0.65
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $40.36 $40.36 $40.32 $40.32 162
16/01/2025 $40.18 $40.18 $40.02 $40.39 1,387
15/01/2025 $40.05 $41.39 $39.57 $40.39 0
14/01/2025 $40.05 $40.10 $39.98 $39.98 104
13/01/2025 $39.94 $40.25 $39.90 $40.25 18,122
10/01/2025 $40.38 $40.38 $40.10 $40.10 145
09/01/2025 $40.64 $40.64 $40.52 $40.52 63
08/01/2025 $40.85 $40.85 $40.71 $40.71 12
07/01/2025 $41.07 $41.24 $41.04 $41.08 1,971
06/01/2025 $41.45 $41.48 $41.45 $41.48 17
03/01/2025 $40.90 $41.05 $40.76 $41.05 20,239
02/01/2025 $41.16 $41.25 $41.10 $41.21 1,431
01/01/2025 $41.15 $41.29 $41.09 $41.17 674
31/12/2024 $41.15 $41.29 $41.09 $41.17 674
30/12/2024 $40.97 $41.19 $40.96 $40.96 2,705
27/12/2024 $41.21 $41.55 $41.21 $41.31 1,142
26/12/2024 $40.67 $41.01 $40.67 $40.90 489
25/12/2024 $40.67 $41.01 $40.67 $40.90 489
24/12/2024 $40.67 $41.01 $40.67 $40.90 489
23/12/2024 $40.35 $41.11 $40.62 $40.64 0
20/12/2024 $40.35 $41.11 $40.35 $41.10 673
19/12/2024 $40.86 $40.91 $40.86 $40.90 615
18/12/2024 $41.83 $41.83 $41.71 $41.71 20
17/12/2024 $41.45 $41.71 $41.45 $41.66 1,633
16/12/2024 $41.83 $41.83 $41.68 $41.68 6
13/12/2024 $42.09 $42.09 $41.83 $41.83 41
12/12/2024 $42.16 $43.08 $42.08 $42.37 0
11/12/2024 $42.16 $43.07 $42.20 $42.71 0
10/12/2024 $42.16 $42.44 $42.16 $42.26 3,823
09/12/2024 $42.76 $42.85 $42.62 $42.62 4,437
06/12/2024 $42.88 $43.19 $42.35 $42.87 0
05/12/2024 $42.88 $42.88 $42.81 $42.85 668
04/12/2024 $42.81 $42.85 $42.79 $42.83 4,095
03/12/2024 $43.19 $43.19 $43.06 $43.09 4,022
02/12/2024 $42.18 $42.66 $42.63 $42.66 7,888
29/11/2024 $42.18 $42.29 $42.18 $42.29 35
28/11/2024 $41.81 $41.95 $41.81 $41.83 15,791
27/11/2024 $41.07 $41.39 $41.23 $41.39 180
26/11/2024 $41.07 $41.45 $41.07 $41.35 1,257
25/11/2024 $41.20 $41.48 $41.04 $41.33 0
22/11/2024 $41.20 $41.35 $41.10 $41.10 401
21/11/2024 $40.80 $41.17 $40.59 $41.10 0
20/11/2024 $40.80 $40.80 $40.59 $40.59 600
19/11/2024 $41.08 $41.08 $40.83 $41.01 1,593
18/11/2024 $40.41 $41.04 $40.64 $40.92 0
15/11/2024 $40.41 $40.64 $40.41 $40.91 704
14/11/2024 $41.08 $41.55 $40.60 $40.91 0
13/11/2024 $41.08 $41.22 $41.07 $41.28 286
12/11/2024 $41.71 $41.71 $41.28 $41.28 173
11/11/2024 $41.80 $41.89 $41.80 $41.89 3,015
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

Market data

Select a section