Market data

Select a section

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

(IDJP)
Sector: n/a
$46.67
$-0.05 -0.10
Last updated: 16:35:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $46.59 $46.88 $46.59 $46.71 4,063
23/06/2025 $46.05 $46.35 $45.84 $46.35 4,747
20/06/2025 $46.42 $46.61 $46.42 $46.42 189
19/06/2025 $46.85 $46.91 $46.19 $46.53 0
18/06/2025 $46.85 $46.98 $46.76 $46.85 2,563
17/06/2025 $46.78 $46.78 $46.48 $46.47 469
16/06/2025 $47.14 $47.14 $46.97 $46.97 491
13/06/2025 $46.51 $46.90 $46.51 $46.90 1,553
12/06/2025 $46.83 $46.83 $46.81 $46.81 242
11/06/2025 $46.36 $47.90 $43.10 $46.65 0
10/06/2025 $46.36 $46.50 $46.31 $46.33 1,336
09/06/2025 $46.45 $46.67 $46.24 $46.40 0
06/06/2025 $46.45 $46.63 $46.44 $46.44 769
05/06/2025 $46.70 $46.70 $46.54 $46.53 202
04/06/2025 $46.51 $46.58 $46.51 $46.58 95
03/06/2025 $46.72 $46.81 $46.63 $46.65 1,957
02/06/2025 $46.74 $46.85 $46.63 $46.80 1,210
30/05/2025 $46.30 $46.30 $46.06 $46.06 1,973
29/05/2025 $45.65 $45.87 $45.44 $45.87 1,101
28/05/2025 $45.73 $45.86 $45.73 $45.86 107
27/05/2025 $46.21 $46.41 $46.15 $46.38 1,243
26/05/2025 $45.64 $45.89 $45.40 $45.54 3,250
23/05/2025 $45.64 $45.89 $45.40 $45.54 3,250
22/05/2025 $45.60 $45.75 $45.37 $45.37 1,592
21/05/2025 $45.40 $45.55 $45.40 $45.51 125
20/05/2025 $45.24 $45.24 $45.20 $45.20 33
19/05/2025 $45.12 $45.37 $45.12 $45.37 2,370
16/05/2025 $45.31 $45.31 $45.05 $45.05 609
15/05/2025 $44.79 $44.94 $44.79 $44.94 446
14/05/2025 $44.62 $44.88 $44.19 $44.35 0
13/05/2025 $44.62 $44.62 $44.31 $44.56 2,534
12/05/2025 $45.00 $45.00 $44.85 $44.98 7,973
09/05/2025 $44.95 $44.97 $44.75 $44.75 520
08/05/2025 $44.88 $44.88 $44.78 $44.80 1,539
07/05/2025 $45.04 $45.05 $44.71 $44.71 480
06/05/2025 $44.81 $45.06 $44.66 $45.06 411
05/05/2025 $44.26 $44.87 $44.08 $44.53 4,904
02/05/2025 $44.26 $44.87 $44.08 $44.53 4,904
01/05/2025 $44.40 $44.45 $44.40 $44.45 600
30/04/2025 $44.61 $44.71 $44.36 $44.71 2,783
29/04/2025 $45.24 $45.24 $44.79 $44.79 12,429
28/04/2025 $44.55 $44.55 $44.53 $44.53 306
25/04/2025 $43.88 $44.16 $43.87 $43.99 627
24/04/2025 $43.99 $44.21 $43.85 $44.21 3,478
23/04/2025 $44.60 $44.68 $44.52 $44.56 8,032
22/04/2025 $44.42 $44.68 $44.42 $44.68 344
21/04/2025 $43.51 $43.53 $43.51 $43.53 3,483
18/04/2025 $43.51 $43.53 $43.51 $43.53 3,483
17/04/2025 $43.51 $43.53 $43.51 $43.53 3,483
16/04/2025 $42.94 $43.01 $42.94 $43.01 9,552
15/04/2025 $42.66 $43.08 $42.63 $43.08 225
14/04/2025 $42.84 $42.85 $42.78 $42.84 3,058
11/04/2025 $42.00 $42.00 $41.54 $41.67 3,400
10/04/2025 $41.14 $41.30 $40.84 $41.03 9,411
09/04/2025 $40.00 $40.00 $39.66 $39.66 312
08/04/2025 $40.28 $40.48 $39.84 $40.01 1,238
07/04/2025 $38.77 $39.01 $38.50 $38.67 24,520
04/04/2025 $40.75 $40.75 $39.76 $40.01 55,906
03/04/2025 $41.81 $41.94 $41.52 $41.51 15,502
02/04/2025 $42.11 $42.25 $41.95 $42.21 2,228
01/04/2025 $42.39 $42.70 $42.35 $42.62 3,958
31/03/2025 $42.74 $42.77 $42.57 $42.67 966
28/03/2025 $43.34 $43.34 $42.90 $43.00 15,059
27/03/2025 $43.77 $43.77 $43.64 $43.74 1,189
26/03/2025 $43.77 $43.78 $43.59 $43.63 1,363
25/03/2025 $43.69 $44.13 $43.69 $44.13 664
24/03/2025 $43.92 $43.92 $43.74 $43.74 2,768
21/03/2025 $43.95 $44.03 $43.95 $44.03 134
20/03/2025 $44.54 $44.54 $43.83 $44.04 2,016
19/03/2025 $43.97 $44.05 $43.91 $44.04 4,009
18/03/2025 $43.84 $43.91 $43.66 $43.83 958
17/03/2025 $43.90 $44.00 $43.90 $43.99 960
14/03/2025 $43.28 $43.63 $43.28 $43.63 2,016
13/03/2025 $43.16 $43.28 $43.16 $43.28 1,825
12/03/2025 $42.90 $43.13 $42.78 $43.13 2,801
11/03/2025 $42.86 $42.89 $42.29 $42.29 729
10/03/2025 $42.92 $42.98 $42.78 $42.85 9,583
07/03/2025 $43.11 $43.32 $43.07 $43.07 1,362
06/03/2025 $43.09 $43.20 $42.98 $43.20 120
05/03/2025 $42.55 $42.72 $42.55 $42.72 600
04/03/2025 $42.19 $42.28 $41.86 $41.85 6,920
03/03/2025 $42.45 $42.51 $42.35 $42.51 7,372
28/02/2025 $41.88 $41.94 $41.80 $41.94 1,850
27/02/2025 $42.54 $42.60 $42.35 $42.35 900
26/02/2025 $42.26 $42.51 $42.24 $42.50 1,584
25/02/2025 $42.31 $42.41 $42.18 $42.18 1,299
24/02/2025 $42.20 $42.20 $41.95 $41.95 3,711
21/02/2025 $42.24 $42.35 $42.24 $42.35 721
20/02/2025 $42.39 $42.56 $42.34 $42.34 6,026
19/02/2025 $42.14 $42.19 $42.06 $42.12 3,360
18/02/2025 $42.34 $42.44 $42.28 $42.44 309
17/02/2025 $42.04 $42.32 $42.04 $42.32 1,873
14/02/2025 $42.00 $42.25 $42.00 $42.12 1,863
13/02/2025 $42.08 $42.20 $42.06 $42.08 630
12/02/2025 $41.87 $42.78 $41.27 $41.38 0
11/02/2025 $41.87 $42.12 $41.87 $42.12 276
10/02/2025 $42.04 $42.16 $42.04 $42.16 369
07/02/2025 $41.91 $42.26 $41.91 $41.93 431
06/02/2025 $41.93 $42.22 $41.93 $41.62 488
05/02/2025 $41.33 $41.62 $41.51 $41.62 2
04/02/2025 $41.33 $41.80 $40.85 $41.40 0
03/02/2025 $41.33 $41.52 $41.31 $41.40 7,933
31/01/2025 $41.90 $42.10 $41.88 $41.88 600
30/01/2025 $41.90 $42.07 $41.90 $42.07 1,721
29/01/2025 $41.27 $41.47 $41.27 $41.39 273
28/01/2025 $41.16 $41.51 $41.16 $41.35 0
27/01/2025 $41.16 $41.23 $41.16 $41.15 3,602
24/01/2025 $40.90 $41.29 $40.90 $41.29 392
23/01/2025 $40.45 $40.67 $40.45 $40.67 459
22/01/2025 $40.68 $40.82 $40.68 $40.68 4,028
21/01/2025 $40.61 $40.74 $40.61 $40.74 590
20/01/2025 $40.39 $40.55 $40.15 $40.55 857
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

Market data

Select a section