Select a section

SEARCH

iShares III iShrs Core MSCI Japan IMI ETF USD (Acc)

(IJPA)

Sector: n/a

$51.06

$-2.55 -4.76

Last updated: 16:59:54

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
04/04/2025	$53.00	$53.26	$50.49	$51.06	148,355
03/04/2025	$54.54	$54.67	$53.56	$53.61	97,391
02/04/2025	$55.26	$55.32	$54.84	$55.32	18,735
01/04/2025	$55.47	$55.72	$55.12	$55.68	97,025
31/03/2025	$55.64	$55.97	$55.43	$55.73	58,288
28/03/2025	$57.04	$57.04	$56.20	$56.35	32,541
27/03/2025	$57.73	$58.31	$57.40	$57.58	30,587
26/03/2025	$57.99	$58.05	$57.57	$57.61	20,647
25/03/2025	$57.59	$58.35	$57.49	$58.16	23,642
24/03/2025	$57.87	$58.12	$57.71	$57.77	47,953
21/03/2025	$58.14	$58.19	$57.82	$57.96	15,712
20/03/2025	$58.38	$58.48	$57.60	$57.91	46,922
19/03/2025	$57.81	$57.94	$57.73	$57.87	526,320
18/03/2025	$57.59	$60.02	$57.32	$57.61	293,197
17/03/2025	$57.31	$57.85	$56.64	$57.77	199,549
14/03/2025	$56.49	$58.74	$56.49	$57.18	66,402
13/03/2025	$56.47	$56.66	$55.95	$56.54	51,693
12/03/2025	$56.13	$56.65	$55.94	$56.59	71,093
11/03/2025	$56.19	$56.34	$55.46	$55.51	46,720
10/03/2025	$56.59	$56.65	$56.05	$56.15	140,316
07/03/2025	$56.84	$56.96	$56.51	$56.61	45,484
06/03/2025	$57.26	$57.26	$54.81	$56.98	30,832
05/03/2025	$56.39	$56.73	$55.97	$56.49	29,422
04/03/2025	$56.18	$56.23	$55.32	$55.43	63,570
03/03/2025	$56.33	$56.81	$56.17	$56.74	76,112
28/02/2025	$55.28	$55.63	$54.86	$55.55	256,643
27/02/2025	$56.78	$56.87	$56.31	$56.45	74,695
26/02/2025	$56.42	$56.75	$56.30	$56.73	46,675
25/02/2025	$56.41	$56.59	$55.87	$56.18	36,601
24/02/2025	$56.08	$56.12	$55.77	$55.89	137,902
21/02/2025	$56.01	$56.81	$56.01	$56.35	71,096
20/02/2025	$56.52	$56.87	$56.31	$56.39	36,358
19/02/2025	$56.57	$56.61	$55.41	$56.28	18,942
18/02/2025	$56.64	$56.80	$56.48	$56.71	110,679
17/02/2025	$56.50	$56.76	$56.45	$56.74	7,289
14/02/2025	$56.03	$56.38	$55.14	$56.20	56,321
13/02/2025	$55.66	$56.07	$55.52	$55.96	35,056
12/02/2025	$55.32	$55.43	$54.51	$54.86	131,139
11/02/2025	$55.64	$55.94	$55.54	$55.88	9,774
10/02/2025	$55.71	$55.98	$55.60	$55.84	22,012
07/02/2025	$55.95	$56.19	$55.70	$55.79	25,507
06/02/2025	$55.85	$56.39	$55.83	$55.81	27,352
05/02/2025	$55.66	$55.92	$55.10	$55.81	340,351
04/02/2025	$54.75	$55.34	$54.61	$55.21	25,953
03/02/2025	$54.44	$55.24	$54.31	$55.21	30,424
31/01/2025	$55.99	$56.36	$55.65	$55.97	223,662
30/01/2025	$55.80	$56.07	$55.71	$55.97	22,998
29/01/2025	$55.52	$55.56	$55.20	$55.30	21,495
28/01/2025	$55.37	$55.37	$54.92	$55.10	37,504
27/01/2025	$54.94	$55.02	$54.48	$54.92	107,396
24/01/2025	$55.02	$55.53	$54.89	$55.53	19,821
23/01/2025	$54.49	$54.72	$54.20	$54.72	272,377
22/01/2025	$54.44	$54.69	$54.36	$54.56	19,560
21/01/2025	$54.11	$54.44	$53.83	$54.44	55,409
20/01/2025	$53.95	$54.29	$53.60	$54.14	16,255
17/01/2025	$53.55	$53.80	$53.48	$53.73	10,318
16/01/2025	$53.79	$53.79	$53.30	$53.32	15,932
15/01/2025	$53.11	$53.71	$53.00	$53.32	24,031
14/01/2025	$52.94	$53.01	$52.68	$52.82	10,824
13/01/2025	$52.94	$52.94	$52.40	$52.71	25,690
10/01/2025	$53.28	$53.47	$52.84	$52.87	24,267
09/01/2025	$53.63	$53.92	$53.58	$53.69	18,180
08/01/2025	$54.29	$54.37	$52.85	$54.18	12,875
07/01/2025	$54.80	$54.95	$53.43	$54.60	18,398
06/01/2025	$54.27	$55.72	$54.18	$54.87	69,896
03/01/2025	$54.32	$54.38	$53.71	$54.38	302,271
02/01/2025	$55.00	$55.00	$54.24	$54.52	57,425
01/01/2025	$54.31	$54.63	$53.97	$54.47	7,712
31/12/2024	$54.31	$54.58	$54.20	$54.47	7,453
30/12/2024	$54.43	$54.83	$54.19	$54.27	50,855
27/12/2024	$55.05	$55.55	$54.45	$54.90	57,616
26/12/2024	$53.94	$54.00	$53.63	$53.91	10,122
25/12/2024	$53.94	$54.00	$53.63	$53.91	10,122
24/12/2024	$53.94	$53.99	$53.63	$53.91	6,045
23/12/2024	$53.88	$53.95	$53.29	$53.59	13,738
20/12/2024	$53.38	$54.31	$52.88	$54.01	51,543
19/12/2024	$54.25	$54.33	$53.60	$53.80	108,408
18/12/2024	$55.03	$55.43	$54.71	$55.00	74,824
17/12/2024	$54.84	$55.12	$54.76	$55.05	269,709
16/12/2024	$55.28	$55.58	$54.95	$55.41	29,289
13/12/2024	$55.69	$55.82	$55.32	$55.41	47,667
12/12/2024	$56.25	$56.32	$55.95	$56.23	285,294
11/12/2024	$56.11	$57.35	$55.75	$56.55	64,847
10/12/2024	$56.06	$56.16	$55.84	$55.93	52,620
09/12/2024	$56.52	$56.63	$56.01	$56.33	56,051
06/12/2024	$56.05	$56.75	$56.05	$56.66	124,251
05/12/2024	$56.72	$56.81	$56.38	$56.70	30,301
04/12/2024	$56.58	$57.12	$56.27	$56.78	34,035
03/12/2024	$56.76	$57.07	$56.21	$56.86	55,033
02/12/2024	$55.82	$56.28	$55.42	$56.24	78,935
29/11/2024	$55.20	$55.41	$55.01	$55.39	38,232
28/11/2024	$54.80	$54.98	$54.77	$54.89	16,470
27/11/2024	$54.27	$54.60	$54.14	$54.36	33,025
26/11/2024	$53.97	$54.44	$53.68	$54.14	24,773
25/11/2024	$54.30	$54.67	$54.15	$54.44	30,237
22/11/2024	$54.04	$54.26	$53.72	$53.95	50,916
21/11/2024	$53.58	$53.95	$52.78	$53.95	212,116
20/11/2024	$53.80	$53.85	$53.33	$53.37	44,120
19/11/2024	$54.33	$54.37	$53.76	$54.04	114,271
18/11/2024	$53.90	$54.16	$53.69	$54.16	40,413
15/11/2024	$53.72	$53.98	$53.45	$54.17	138,158
14/11/2024	$54.04	$54.25	$53.77	$54.17	335,377
13/11/2024	$54.01	$54.44	$53.90	$54.11	1,025,043
12/11/2024	$55.28	$55.38	$54.50	$54.50	15,364
11/11/2024	$55.63	$55.63	$55.24	$55.54	58,617
08/11/2024	$55.69	$55.75	$55.16	$55.25	29,407
07/11/2024	$55.06	$55.79	$54.93	$55.48	148,525
06/11/2024	$55.09	$55.60	$54.66	$54.89	26,076
05/11/2024	$54.42	$55.19	$54.30	$55.01	23,793
04/11/2024	$54.42	$54.75	$54.30	$54.61	101,510
01/11/2024	$53.81	$54.47	$53.79	$54.47	146,464
31/10/2024	$54.57	$54.62	$53.90	$53.96	13,798
30/10/2024	$55.00	$55.07	$54.63	$54.70	44,367
29/10/2024	$54.51	$54.62	$54.27	$54.45	193,699
28/10/2024	$53.89	$54.18	$53.69	$54.05	22,403
25/10/2024	$53.50	$53.94	$53.43	$53.75	48,677
24/10/2024	$53.56	$53.78	$53.19	$53.16	22,057
23/10/2024	$53.63	$53.76	$53.07	$53.16	448,880
22/10/2024	$54.59	$54.68	$54.20	$54.23	83,557
21/10/2024	$55.66	$55.78	$54.97	$54.97	16,492
18/10/2024	$55.70	$55.98	$55.57	$55.93	38,037
17/10/2024	$55.92	$56.12	$55.82	$55.96	302,702
16/10/2024	$55.73	$56.00	$55.59	$55.92	39,036
15/10/2024	$56.67	$56.68	$55.96	$56.01	37,547
14/10/2024	$56.48	$56.74	$56.36	$56.71	83,423
11/10/2024	$56.36	$56.71	$56.21	$56.66	106,065
10/10/2024	$56.19	$56.50	$55.97	$56.44	294,507
09/10/2024	$56.57	$56.80	$56.29	$56.62	171,033
08/10/2024	$56.55	$57.11	$56.44	$56.90	53,687
07/10/2024	$57.16	$57.18	$56.15	$57.13	41,001