Market data

Select a section

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

(IDJP)
Sector: n/a
$50.32
$-0.35 -0.68
Last updated: 16:50:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $50.65 $50.65 $50.32 $50.32 7,175
30/10/2025 $50.61 $51.13 $50.61 $50.67 2,163
29/10/2025 $50.52 $50.52 $50.27 $50.46 9,170
27/10/2025 $51.67 $51.73 $51.55 $51.55 3,260
24/10/2025 $51.01 $51.17 $50.93 $51.17 1
23/10/2025 $51.01 $50.99 $50.91 $50.96 1
22/10/2025 $51.01 $51.13 $50.79 $50.78 1,671
21/10/2025 $50.77 $50.77 $50.71 $50.73 6,483
20/10/2025 $50.85 $51.15 $50.85 $51.06 1,647
17/10/2025 $50.31 $50.66 $50.31 $50.60 1,037
16/10/2025 $50.61 $50.61 $50.30 $50.49 116
15/10/2025 $50.47 $50.63 $50.43 $50.63 61
14/10/2025 $49.31 $49.76 $49.31 $49.71 46,539
13/10/2025 $49.64 $49.77 $49.44 $49.53 5,140
10/10/2025 $49.41 $49.89 $49.38 $49.44 23,562
09/10/2025 $50.78 $50.88 $50.64 $50.63 3
08/10/2025 $50.78 $50.78 $50.71 $50.77 158
07/10/2025 $51.19 $51.28 $51.09 $51.09 38
06/10/2025 $51.84 $51.87 $51.55 $51.87 21
03/10/2025 $50.87 $51.68 $51.41 $51.58 137
02/10/2025 $50.87 $51.16 $50.71 $50.79 5,460
01/10/2025 $51.00 $51.22 $50.97 $50.97 200
30/09/2025 $51.29 $51.44 $51.04 $51.03 617
29/09/2025 $51.41 $51.47 $51.30 $51.32 4,476
26/09/2025 $51.12 $51.47 $51.12 $51.33 153
25/09/2025 $51.35 $51.36 $51.04 $51.04 2,004
24/09/2025 $51.31 $51.44 $51.20 $51.27 9,703
23/09/2025 $51.77 $51.94 $51.75 $51.74 161
22/09/2025 $51.24 $51.80 $51.60 $51.72 1
19/09/2025 $51.24 $51.60 $51.24 $51.51 221
18/09/2025 $51.88 $52.10 $51.62 $51.93 5,984
17/09/2025 $51.79 $52.12 $52.00 $52.01 7
16/09/2025 $52.23 $52.23 $52.01 $52.06 15
15/09/2025 $51.79 $52.07 $51.79 $52.07 65
12/09/2025 $51.77 $52.03 $51.65 $51.65 158
11/09/2025 $51.69 $52.09 $51.66 $52.09 0
10/09/2025 $51.69 $51.86 $51.44 $51.70 3,811
09/09/2025 $51.58 $51.78 $51.47 $51.47 623
08/09/2025 $50.77 $51.88 $51.50 $51.88 144
05/09/2025 $50.77 $51.39 $50.77 $51.03 9,193
04/09/2025 $50.49 $50.71 $50.49 $50.71 14,053
03/09/2025 $50.41 $50.55 $50.38 $50.55 19,420
02/09/2025 $50.29 $50.62 $50.27 $50.26 139
01/09/2025 $50.90 $51.05 $50.91 $50.90 218
29/08/2025 $50.90 $50.75 $50.44 $50.44 1
28/08/2025 $50.90 $51.02 $50.89 $50.88 1
27/08/2025 $50.31 $50.38 $50.12 $50.38 5
26/08/2025 $50.31 $50.48 $50.01 $50.37 667
25/08/2025 $50.30 $50.96 $50.26 $50.96 329
22/08/2025 $50.30 $50.96 $50.26 $50.96 329
21/08/2025 $50.25 $50.25 $50.19 $50.20 857
20/08/2025 $50.51 $50.70 $50.34 $50.54 0
19/08/2025 $50.51 $50.74 $50.44 $50.56 89
18/08/2025 $50.34 $50.56 $50.27 $50.42 0
15/08/2025 $50.34 $50.38 $50.16 $50.31 830
14/08/2025 $50.11 $50.18 $49.95 $49.94 0
13/08/2025 $50.11 $50.13 $50.10 $50.13 108
12/08/2025 $49.63 $50.16 $49.63 $50.16 279
11/08/2025 $49.67 $49.93 $49.80 $49.93 0
08/08/2025 $49.67 $50.03 $49.67 $50.03 2,236
07/08/2025 $49.63 $49.71 $49.49 $49.49 717
06/08/2025 $49.18 $49.30 $49.14 $49.29 300
05/08/2025 $48.86 $48.92 $48.77 $48.78 257
04/08/2025 $48.48 $48.77 $47.98 $48.76 2,394
01/08/2025 $47.41 $48.03 $47.41 $47.90 4,624
31/07/2025 $48.04 $47.92 $47.85 $47.44 2
30/07/2025 $48.04 $47.91 $47.60 $47.60 735
29/07/2025 $48.04 $47.56 $46.95 $47.24 0
28/07/2025 $48.04 $47.51 $47.20 $47.19 105
25/07/2025 $48.04 $48.04 $47.79 $47.82 412
24/07/2025 $48.11 $48.31 $48.11 $48.11 471
23/07/2025 $46.83 $48.27 $47.92 $48.26 773
22/07/2025 $46.83 $47.20 $46.83 $47.15 1,760
21/07/2025 $46.52 $47.13 $46.95 $47.13 0
18/07/2025 $46.52 $46.72 $46.52 $46.55 338
17/07/2025 $46.56 $46.68 $46.56 $46.63 631
16/07/2025 $46.74 $46.90 $46.71 $46.90 1,493
15/07/2025 $47.07 $47.23 $46.75 $46.74 2,179
14/07/2025 $47.35 $47.53 $47.35 $47.35 1,415
11/07/2025 $47.23 $47.32 $47.18 $47.17 814
10/07/2025 $47.46 $47.48 $47.42 $47.47 820
09/07/2025 $47.37 $47.46 $47.36 $47.40 992
08/07/2025 $47.29 $47.44 $47.26 $47.26 346
07/07/2025 $47.60 $47.60 $47.46 $47.46 477
04/07/2025 $47.80 $47.80 $47.73 $47.78 80
03/07/2025 $48.02 $48.03 $47.74 $47.88 3,424
02/07/2025 $48.04 $48.04 $47.86 $47.85 476
01/07/2025 $48.07 $48.12 $48.04 $48.04 219
30/06/2025 $47.75 $47.76 $47.69 $47.76 3,799
27/06/2025 $47.76 $48.05 $47.76 $48.05 1,281
26/06/2025 $47.64 $47.64 $47.43 $47.42 65
25/06/2025 $46.89 $46.89 $46.67 $46.67 446
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

Market data

Select a section