Select a section

SEARCH

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

(IJPA)

Sector: n/a

$58.99

$0.15 0.25

Last updated: 17:18:04

Historic prices

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
16/05/2025	$59.14	$59.15	$58.87	$58.99	285,875
15/05/2025	$58.71	$58.84	$58.40	$58.84	26,335
14/05/2025	$58.81	$59.05	$58.25	$58.29	24,628
13/05/2025	$58.60	$58.83	$58.24	$58.83	196,227
12/05/2025	$58.82	$59.24	$58.61	$59.24	96,589
09/05/2025	$58.78	$59.22	$58.64	$58.68	49,588
08/05/2025	$58.47	$58.89	$58.42	$58.78	29,071
07/05/2025	$58.98	$58.98	$58.58	$58.60	335,502
06/05/2025	$58.95	$59.24	$58.53	$59.10	47,126
05/05/2025	$57.90	$58.81	$57.90	$58.41	855
02/05/2025	$57.90	$58.64	$57.80	$58.41	58,867
01/05/2025	$59.14	$59.93	$57.66	$58.23	9,185
30/04/2025	$58.27	$58.61	$57.56	$58.02	209,244
29/04/2025	$58.50	$58.79	$58.32	$58.50	30,848
28/04/2025	$57.64	$58.23	$57.41	$58.06	72,030
25/04/2025	$57.39	$57.41	$57.05	$57.34	27,348
24/04/2025	$56.75	$57.47	$56.37	$57.17	194,051
23/04/2025	$57.03	$57.71	$56.87	$57.13	96,121
22/04/2025	$56.53	$57.00	$56.35	$56.95	47,095
21/04/2025	$55.50	$56.13	$55.25	$56.08	54,063
18/04/2025	$55.50	$56.13	$55.25	$56.08	54,063
17/04/2025	$55.50	$56.13	$55.25	$56.08	54,063
16/04/2025	$54.97	$55.33	$54.73	$55.29	81,102
15/04/2025	$54.83	$55.50	$54.76	$55.33	522,200
14/04/2025	$54.81	$55.02	$54.55	$54.82	90,214
11/04/2025	$53.20	$53.49	$52.50	$52.82	68,868
10/04/2025	$53.99	$54.12	$51.96	$52.53	256,713
09/04/2025	$50.87	$51.57	$49.89	$50.54	231,290
08/04/2025	$51.87	$52.63	$51.05	$52.02	402,190
07/04/2025	$48.11	$51.09	$48.02	$50.04	612,324
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