Market data

Select a section

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

(IJPA)
Sector: n/a
$54.24
$0.11 0.19
Last updated: 12:13:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $56.95 $57.31 $56.81 $57.13 28,163
03/10/2024 $56.69 $56.85 $56.35 $56.61 244,930
02/10/2024 $57.06 $57.08 $56.62 $56.92 45,113
01/10/2024 $57.73 $57.83 $57.10 $57.25 67,604
30/09/2024 $57.55 $57.92 $57.28 $57.38 245,309
27/09/2024 $57.34 $57.63 $56.50 $57.40 82,486
26/09/2024 $57.76 $58.29 $57.72 $58.15 77,399
25/09/2024 $56.69 $57.07 $56.65 $56.84 42,644
24/09/2024 $56.78 $56.96 $56.65 $56.94 82,209
23/09/2024 $57.16 $57.38 $57.04 $57.36 14,680
20/09/2024 $57.02 $57.38 $56.23 $56.93 116,638
19/09/2024 $56.26 $56.98 $56.26 $56.88 543,832
18/09/2024 $55.75 $55.83 $55.53 $55.60 14,209
17/09/2024 $55.71 $56.35 $55.71 $56.11 76,608
16/09/2024 $56.13 $56.46 $56.13 $56.33 25,988
13/09/2024 $55.97 $56.71 $55.93 $55.78 18,292
12/09/2024 $55.86 $55.88 $55.50 $54.91 96,926
11/09/2024 $55.33 $55.38 $54.66 $54.91 30,287
10/09/2024 $55.21 $55.54 $55.07 $55.14 24,380
09/09/2024 $55.43 $55.84 $55.34 $55.68 46,532
06/09/2024 $55.75 $55.93 $54.49 $54.63 441,535
05/09/2024 $55.94 $56.66 $55.94 $56.21 64,352
04/09/2024 $55.67 $56.30 $55.47 $56.11 484,635
03/09/2024 $57.38 $57.59 $56.72 $56.85 129,139
02/09/2024 $57.04 $57.13 $56.80 $57.15 41,381
30/08/2024 $57.58 $57.80 $57.15 $57.15 73,791
29/08/2024 $57.18 $57.42 $56.83 $57.17 359,954
28/08/2024 $57.31 $57.39 $57.11 $57.11 21,877
27/08/2024 $56.90 $57.22 $56.82 $57.08 32,341
26/08/2024 $56.59 $56.69 $56.28 $56.28 53,568
23/08/2024 $56.59 $56.69 $56.28 $56.28 53,568
22/08/2024 $56.59 $56.69 $56.28 $56.28 53,568
21/08/2024 $56.10 $56.49 $56.10 $56.29 104,631
20/08/2024 $55.82 $56.00 $55.75 $55.77 130,188
19/08/2024 $55.47 $55.86 $55.36 $55.79 147,620
16/08/2024 $55.30 $55.34 $54.69 $55.03 71,141
15/08/2024 $54.23 $54.86 $54.12 $54.73 67,784
14/08/2024 $53.89 $54.02 $53.47 $53.78 64,092
13/08/2024 $53.12 $53.74 $52.90 $53.69 53,287
12/08/2024 $51.94 $52.60 $51.93 $52.38 110,021
09/08/2024 $51.93 $52.25 $51.56 $51.75 215,736
08/08/2024 $52.28 $52.34 $51.24 $52.25 176,545
07/08/2024 $51.54 $52.38 $51.36 $52.01 101,343
06/08/2024 $50.28 $50.62 $49.15 $50.05 255,405
05/08/2024 $47.35 $50.44 $47.18 $50.28 96,581
02/08/2024 $52.16 $52.19 $50.80 $51.26 34,401
01/08/2024 $55.01 $55.19 $54.00 $54.15 26,392
31/07/2024 $56.28 $56.49 $55.98 $56.27 86,078
30/07/2024 $54.63 $54.92 $54.52 $54.69 17,193
29/07/2024 $55.07 $55.08 $54.52 $54.52 38,092
26/07/2024 $53.95 $54.49 $53.93 $53.97 69,685
25/07/2024 $54.35 $54.45 $53.65 $53.97 12,251
24/07/2024 $55.29 $55.37 $54.98 $55.02 69,351
23/07/2024 $55.52 $55.69 $55.44 $55.59 32,458
22/07/2024 $55.30 $55.65 $55.29 $55.45 25,183
19/07/2024 $55.56 $55.65 $55.41 $55.44 23,448
18/07/2024 $56.47 $56.65 $55.90 $55.90 44,539
17/07/2024 $56.59 $56.84 $56.35 $56.47 121,096
16/07/2024 $56.08 $56.55 $56.08 $56.43 69,421
15/07/2024 $56.25 $56.89 $55.86 $56.28 24,504
12/07/2024 $55.87 $56.44 $55.77 $56.37 271,343
11/07/2024 $55.60 $56.42 $55.44 $56.11 131,706
10/07/2024 $55.50 $55.93 $55.41 $55.93 89,903
09/07/2024 $55.25 $55.35 $54.95 $54.95 162,262
08/07/2024 $54.80 $55.02 $54.67 $54.95 15,262
05/07/2024 $55.00 $55.19 $54.63 $54.99 48,085
04/07/2024 $55.06 $55.37 $54.98 $55.13 5,446
03/07/2024 $54.53 $54.80 $54.30 $54.66 205,845
02/07/2024 $54.16 $54.25 $53.90 $54.20 56,755
01/07/2024 $53.86 $53.98 $53.50 $53.58 20,434
28/06/2024 $53.67 $54.28 $53.56 $54.19 216,431
27/06/2024 $53.45 $53.69 $53.30 $53.55 174,305
26/06/2024 $53.60 $53.71 $53.01 $53.24 2,241,613
25/06/2024 $53.57 $53.57 $53.24 $53.41 42,874
24/06/2024 $52.60 $53.02 $52.51 $52.99 177,947
21/06/2024 $52.57 $52.61 $52.25 $52.25 81,932
20/06/2024 $52.81 $52.94 $52.66 $52.74 85,416
19/06/2024 $53.10 $53.10 $52.69 $52.69 45,547
18/06/2024 $52.75 $52.83 $52.59 $52.75 67,392
17/06/2024 $52.59 $52.67 $52.43 $52.61 32,846
14/06/2024 $53.21 $53.32 $52.68 $53.19 54,492
13/06/2024 $53.41 $53.51 $52.49 $53.12 30,112
12/06/2024 $53.84 $54.59 $53.72 $54.48 289,047
11/06/2024 $54.23 $54.39 $53.49 $53.82 44,830
10/06/2024 $54.22 $54.46 $54.10 $54.46 45,827
07/06/2024 $54.29 $54.35 $53.83 $54.23 54,254
06/06/2024 $54.30 $54.36 $53.79 $54.23 26,742
05/06/2024 $54.10 $54.20 $53.90 $54.19 75,242
04/06/2024 $54.64 $54.75 $54.42 $54.45 108,683
03/06/2024 $54.58 $54.65 $54.29 $54.59 80,261
31/05/2024 $54.11 $54.36 $53.92 $53.96 469,411
30/05/2024 $53.32 $53.60 $53.19 $53.54 26,882
29/05/2024 $53.52 $53.56 $52.97 $52.97 124,460
28/05/2024 $54.18 $54.26 $54.00 $54.13 42,325
27/05/2024 $53.53 $53.81 $53.46 $53.75 56,807

Market data

Select a section