Market data

Select a section

Ishares Msci Japan USD Hdg Ucits ETF (Acc)

(IJPD)
Sector: n/a
$96.42
$0.03 0.03
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $96.91 $97.01 $96.42 $96.42 939
30/10/2025 $96.09 $96.46 $96.09 $96.39 1,416
27/10/2025 $96.01 $96.17 $95.73 $95.77 5,855
23/10/2025 $93.89 $94.06 $93.72 $94.02 738
20/10/2025 $93.99 $94.52 $93.85 $94.38 3,590
17/10/2025 $91.42 $92.42 $90.44 $92.13 4,063
16/10/2025 $92.69 $92.77 $92.45 $92.49 521
15/10/2025 $91.94 $92.52 $91.85 $92.11 2,351
14/10/2025 $90.38 $90.98 $90.15 $90.94 1,074
09/10/2025 $93.86 $93.97 $93.50 $93.65 585
08/10/2025 $93.20 $93.55 $93.19 $93.45 72,048
07/10/2025 $93.00 $93.27 $92.71 $93.00 10,266
06/10/2025 $92.84 $93.94 $92.76 $93.94 7,593
03/10/2025 $89.81 $90.51 $89.81 $90.38 3,051
02/10/2025 $88.35 $89.21 $87.81 $88.25 1,121
01/10/2025 $88.09 $88.87 $88.09 $88.37 2,239
30/09/2025 $89.51 $89.54 $88.54 $88.59 2,130
29/09/2025 $89.64 $90.68 $89.58 $89.65 2,004
26/09/2025 $89.97 $90.20 $89.84 $90.00 12,590
25/09/2025 $90.25 $90.27 $89.70 $90.14 5,732
24/09/2025 $89.87 $90.60 $89.84 $90.12 21,780
23/09/2025 $90.02 $90.08 $89.74 $89.94 8,433
22/09/2025 $89.69 $89.77 $89.33 $89.72 806
19/09/2025 $88.99 $89.54 $88.99 $89.30 4,717
18/09/2025 $89.94 $90.41 $89.61 $90.33 9,142
17/09/2025 $89.39 $89.39 $88.95 $89.14 1,571
16/09/2025 $89.53 $89.89 $89.09 $89.09 3,735
15/09/2025 $89.57 $89.81 $89.14 $89.52 11,331
12/09/2025 $89.27 $89.71 $89.20 $89.19 219
11/09/2025 $89.16 $89.62 $89.07 $89.62 1,898
10/09/2025 $88.86 $88.99 $88.60 $88.79 16,840
09/09/2025 $88.37 $88.37 $87.67 $87.96 120,313
08/09/2025 $88.67 $89.22 $88.47 $89.22 1,286
05/09/2025 $87.83 $87.85 $86.96 $87.03 506
04/09/2025 $87.04 $87.46 $86.69 $87.46 1,374
02/09/2025 $87.15 $87.15 $86.01 $86.27 4,674
01/09/2025 $86.53 $86.68 $86.43 $86.67 1,974
29/08/2025 $86.85 $86.85 $85.80 $85.94 4,074
28/08/2025 $87.36 $87.65 $87.10 $87.24 3,253
27/08/2025 $86.56 $86.57 $86.21 $86.46 19,043
26/08/2025 $86.62 $86.84 $86.29 $86.64 4,802
25/08/2025 $87.53 $88.02 $87.34 $87.82 2,767
22/08/2025 $87.53 $88.02 $87.34 $87.82 2,767
21/08/2025 $87.06 $87.31 $86.92 $87.31 18,246
20/08/2025 $87.88 $87.88 $87.27 $87.44 1,854
19/08/2025 $88.32 $88.73 $88.23 $88.34 1,237
15/08/2025 $88.26 $88.45 $87.85 $88.00 2,165
14/08/2025 $86.49 $87.10 $86.17 $86.75 10,020
13/08/2025 $87.49 $87.70 $87.03 $87.05 1,998
12/08/2025 $86.50 $87.23 $86.38 $87.20 20,269
11/08/2025 $85.84 $86.07 $85.70 $86.07 667
08/08/2025 $84.93 $85.84 $84.93 $85.84 4,613
07/08/2025 $83.91 $84.49 $83.75 $83.96 4,003
06/08/2025 $83.17 $83.40 $82.95 $83.32 1,435
05/08/2025 $82.67 $82.68 $82.31 $82.31 1,190
04/08/2025 $82.63 $82.90 $81.86 $82.19 554
01/08/2025 $82.82 $83.03 $81.09 $81.23 1,839
31/07/2025 $82.91 $83.14 $82.74 $82.56 888
30/07/2025 $82.51 $82.51 $82.18 $82.18 38
29/07/2025 $82.01 $82.17 $81.58 $81.58 3,884
28/07/2025 $82.61 $82.68 $81.99 $82.04 1,335
24/07/2025 $84.26 $84.31 $83.68 $83.85 13,697
23/07/2025 $82.35 $83.25 $82.25 $83.07 4,511
22/07/2025 $79.78 $79.92 $79.52 $79.56 2,931
21/07/2025 $79.80 $80.03 $79.48 $79.92 3,655
17/07/2025 $79.84 $80.54 $79.65 $79.93 1,525
16/07/2025 $79.26 $79.30 $78.42 $78.42 2,983
15/07/2025 $79.50 $79.62 $79.31 $79.42 2,612
14/07/2025 $79.15 $79.44 $79.13 $79.44 2,051
11/07/2025 $79.16 $79.44 $78.98 $79.17 43,584
10/07/2025 $79.22 $79.29 $79.07 $79.29 4,813
09/07/2025 $79.38 $79.62 $79.30 $79.41 2,272
08/07/2025 $79.60 $79.70 $79.36 $79.58 14,668
07/07/2025 $78.96 $79.79 $78.96 $79.48 9,774
04/07/2025 $79.71 $79.71 $79.41 $79.58 951
03/07/2025 $79.47 $80.28 $79.47 $80.25 15,381
02/07/2025 $79.73 $79.73 $79.21 $79.36 37,735
01/07/2025 $79.61 $79.63 $79.17 $79.52 6,500
30/06/2025 $80.36 $80.70 $80.20 $80.25 9,285
27/06/2025 $80.21 $80.87 $80.09 $80.87 9,889
26/06/2025 $78.67 $79.05 $78.66 $79.02 2,517
25/06/2025 $77.98 $78.54 $77.98 $78.16 10,764
23/06/2025 $77.53 $78.03 $77.43 $77.79 21,540
20/06/2025 $77.86 $78.09 $77.75 $77.83 21,475
19/06/2025 $78.64 $78.91 $78.23 $78.22 2,816
18/06/2025 $78.93 $79.13 $78.56 $78.73 382
17/06/2025 $78.17 $78.50 $77.94 $78.07 18,534
16/06/2025 $78.16 $78.64 $78.10 $78.58 1,325
13/06/2025 $77.33 $78.13 $77.33 $78.11 44,509
12/06/2025 $77.52 $78.44 $77.52 $78.26 6,222
11/06/2025 $78.58 $78.78 $78.35 $78.49 264
10/06/2025 $78.21 $78.67 $78.15 $78.57 39,554
09/06/2025 $78.29 $78.67 $78.29 $78.48 2,626
06/06/2025 $77.97 $78.63 $77.83 $78.45 868
05/06/2025 $77.34 $77.58 $76.98 $77.54 15,701
04/06/2025 $78.42 $78.45 $77.67 $77.67 4,718
03/06/2025 $77.95 $78.39 $77.71 $78.39 3,640
02/06/2025 $78.09 $78.22 $77.64 $78.14 6,225
30/05/2025 $78.55 $78.93 $78.02 $78.18 3,125
29/05/2025 $79.27 $79.29 $78.04 $78.32 9,844
28/05/2025 $77.96 $78.30 $77.73 $78.21 4,365
27/05/2025 $78.01 $79.17 $77.93 $79.10 23,676
26/05/2025 $77.04 $77.17 $75.50 $76.15 15,288
23/05/2025 $77.04 $77.17 $75.50 $76.15 15,288
22/05/2025 $76.17 $76.79 $75.73 $76.33 177,191
21/05/2025 $76.82 $77.06 $76.44 $76.82 14,312
20/05/2025 $77.71 $77.71 $76.83 $77.13 5,734
19/05/2025 $76.77 $76.92 $76.41 $76.74 7,224
16/05/2025 $77.34 $77.42 $77.06 $77.42 27,587
15/05/2025 $76.83 $77.10 $76.45 $77.10 88,889
14/05/2025 $77.86 $78.16 $76.70 $76.75 2,977
13/05/2025 $77.70 $78.14 $77.55 $78.10 13,953
12/05/2025 $77.61 $78.84 $76.88 $78.76 15,419
09/05/2025 $76.50 $77.04 $76.39 $76.61 1,971
08/05/2025 $75.83 $76.73 $75.76 $76.73 3,221
07/05/2025 $75.88 $76.05 $75.47 $75.70 1,999
06/05/2025 $76.00 $76.67 $75.44 $75.99 4,319
05/05/2025 $76.04 $76.20 $75.89 $75.89 88
02/05/2025 $76.04 $76.05 $75.27 $75.89 3,362

Market data

Select a section