Market data

Select a section

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

(IDJP)
Sector: n/a
$41.67
$0.64 1.56
Last updated: 16:49:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section