Ishares Msci Japan USD Hdg Ucits ETF (Acc)

(IJPD)
Sector: n/a
$74.75
$0.16 0.21
Last updated: 11:57:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $74.53 $74.70 $73.88 $74.30 8,291
21/11/2024 $73.97 $74.30 $73.60 $74.30 58,351
20/11/2024 $74.65 $74.69 $73.83 $73.88 9,512
19/11/2024 $74.98 $74.98 $73.61 $74.39 65,905
18/11/2024 $74.35 $74.87 $73.98 $74.87 1,971
15/11/2024 $74.70 $75.04 $74.08 $75.33 10,657
14/11/2024 $74.76 $75.38 $74.45 $75.33 1,351
13/11/2024 $74.63 $74.88 $74.35 $74.73 10,368
12/11/2024 $75.37 $75.87 $75.06 $75.06 9,758
11/11/2024 $75.73 $76.14 $75.41 $76.09 3,098
08/11/2024 $75.79 $75.85 $74.85 $75.19 18,614
07/11/2024 $76.09 $76.09 $75.11 $75.59 10,134
06/11/2024 $75.50 $76.39 $75.10 $75.50 13,873
05/11/2024 $73.64 $74.36 $73.50 $74.36 17,482
04/11/2024 $73.54 $73.96 $73.31 $73.66 6,176
01/11/2024 $73.04 $74.01 $72.68 $74.01 14,172
31/10/2024 $73.89 $73.97 $73.06 $73.18 35,447
30/10/2024 $75.07 $75.25 $74.44 $74.44 12,347
29/10/2024 $74.34 $74.98 $74.13 $74.30 2,409
28/10/2024 $73.63 $73.78 $72.95 $73.61 5,456
25/10/2024 $72.34 $72.98 $72.18 $72.67 1,255
24/10/2024 $72.41 $72.84 $72.17 $72.26 2,446
23/10/2024 $72.63 $72.75 $72.25 $72.26 17,649
22/10/2024 $73.17 $73.22 $72.58 $73.57 3,451
21/10/2024 $73.95 $74.03 $73.28 $73.57 12,070
18/10/2024 $73.88 $74.38 $73.81 $74.11 3,223
17/10/2024 $74.19 $74.47 $73.84 $74.36 5,334
16/10/2024 $73.52 $74.18 $73.52 $74.13 1,682
15/10/2024 $74.67 $74.73 $73.88 $74.06 8,234
14/10/2024 $74.86 $75.35 $74.58 $75.27 2,686
11/10/2024 $74.40 $74.96 $74.13 $74.89 3,585
10/10/2024 $74.43 $75.09 $73.82 $74.23 122,888
09/10/2024 $74.27 $74.78 $74.06 $74.78 3,340
08/10/2024 $74.07 $74.85 $73.79 $74.72 1,938
07/10/2024 $75.32 $75.32 $74.31 $74.31 4,570
04/10/2024 $73.66 $75.24 $73.36 $75.04 23,674
03/10/2024 $73.68 $73.77 $73.02 $73.39 47,547
02/10/2024 $72.49 $73.48 $72.28 $73.48 6,307
01/10/2024 $73.38 $73.61 $72.05 $72.56 3,892
30/09/2024 $72.23 $72.64 $72.02 $72.40 17,092
27/09/2024 $72.71 $73.22 $71.56 $72.49 9,433
26/09/2024 $74.00 $74.43 $73.84 $74.17 17,372
25/09/2024 $71.96 $72.50 $71.64 $72.40 162,657
24/09/2024 $72.51 $72.51 $71.80 $72.03 15,005
23/09/2024 $72.95 $72.95 $72.17 $72.54 54,844
20/09/2024 $72.11 $72.64 $71.66 $72.32 1,807
19/09/2024 $70.60 $71.89 $70.38 $71.45 17,957
18/09/2024 $69.31 $69.42 $68.97 $69.22 1,713
17/09/2024 $69.20 $69.97 $68.61 $69.74 1,168
16/09/2024 $68.69 $69.73 $68.69 $69.52 7,281
13/09/2024 $69.46 $69.61 $69.01 $69.82 1,185
12/09/2024 $69.95 $70.08 $69.27 $68.03 24,850
11/09/2024 $68.62 $69.15 $67.71 $68.84 17,725
10/09/2024 $69.55 $69.86 $68.84 $68.84 4,774
09/09/2024 $69.67 $70.30 $69.54 $69.89 137,269
06/09/2024 $69.84 $70.46 $67.81 $67.97 24,660
05/09/2024 $70.53 $71.52 $70.53 $70.82 2,953
04/09/2024 $70.96 $71.66 $70.78 $71.23 5,832
03/09/2024 $74.23 $74.41 $72.85 $73.11 26,236
02/09/2024 $73.79 $74.01 $73.67 $73.67 1,150
30/08/2024 $73.69 $74.19 $73.65 $73.67 23,057
29/08/2024 $72.92 $73.53 $72.88 $73.32 107,595
28/08/2024 $73.01 $73.34 $72.73 $72.73 4,304
27/08/2024 $72.64 $73.05 $72.44 $72.48 181,656
26/08/2024 $72.65 $73.24 $72.58 $72.60 4,528
23/08/2024 $72.65 $73.24 $72.58 $72.60 4,528
22/08/2024 $72.65 $73.24 $72.58 $72.60 4,528
21/08/2024 $72.37 $72.88 $72.11 $72.14 7,290
20/08/2024 $72.45 $72.61 $71.64 $71.65 3,237
19/08/2024 $71.35 $72.29 $71.27 $72.22 13,215
16/08/2024 $72.89 $73.01 $71.67 $72.05 7,031
15/08/2024 $70.45 $72.07 $70.24 $71.86 31,498
14/08/2024 $69.91 $70.17 $69.10 $69.53 8,838
13/08/2024 $69.00 $69.63 $68.73 $69.56 14,233
12/08/2024 $67.81 $68.34 $67.12 $67.84 11,421
09/08/2024 $67.10 $67.60 $66.22 $66.57 15,923
08/08/2024 $67.26 $67.53 $65.21 $67.53 9,231
07/08/2024 $67.05 $68.00 $66.08 $67.38 37,677
06/08/2024 $63.76 $64.61 $62.17 $63.37 19,458
05/08/2024 $59.04 $62.95 $57.89 $62.86 38,962
02/08/2024 $68.45 $68.45 $65.38 $65.46 27,259
01/08/2024 $73.24 $73.26 $71.49 $71.54 131,917
31/07/2024 $75.57 $75.79 $74.26 $74.68 7,126
30/07/2024 $74.77 $74.84 $74.16 $74.16 7,807
29/07/2024 $74.48 $74.80 $73.96 $73.96 2,636
26/07/2024 $73.06 $73.95 $72.96 $73.13 31,109
25/07/2024 $73.30 $73.34 $72.15 $73.13 36,629
24/07/2024 $75.63 $75.82 $74.50 $74.50 2,105
23/07/2024 $76.94 $77.05 $76.62 $76.80 3,813
22/07/2024 $76.65 $77.36 $76.48 $77.12 33,179
19/07/2024 $77.60 $77.64 $77.00 $77.27 19,558
18/07/2024 $78.18 $78.28 $77.75 $77.75 35,421
17/07/2024 $79.24 $79.34 $78.27 $78.49 19,541
16/07/2024 $79.07 $79.50 $78.88 $79.48 19,811
15/07/2024 $78.96 $79.13 $78.79 $78.89 5,516
12/07/2024 $78.89 $79.10 $78.52 $78.97 8,814
11/07/2024 $80.06 $80.52 $79.10 $79.14 29,382
10/07/2024 $79.60 $80.47 $79.50 $80.38 4,239
09/07/2024 $78.98 $79.16 $78.78 $78.82 10,925
08/07/2024 $78.26 $78.57 $78.08 $78.47 4,377
05/07/2024 $78.55 $78.79 $78.36 $78.45 11,947
04/07/2024 $78.75 $79.02 $78.69 $78.85 5,047
03/07/2024 $77.96 $78.19 $77.83 $78.16 11,173
02/07/2024 $77.44 $77.57 $77.05 $77.54 31,568
01/07/2024 $76.58 $76.87 $76.42 $76.50 38,076
28/06/2024 $76.21 $76.94 $76.13 $76.94 40,012
27/06/2024 $75.64 $76.03 $75.44 $75.86 122,002
26/06/2024 $75.71 $76.00 $75.31 $75.66 627,500
25/06/2024 $75.34 $75.34 $75.06 $75.20 92,282
24/06/2024 $73.91 $74.43 $73.82 $74.43 228
21/06/2024 $73.62 $73.62 $73.29 $73.50 792
20/06/2024 $73.62 $73.70 $73.53 $73.65 9,487
19/06/2024 $73.65 $73.74 $73.19 $73.19 6,803
18/06/2024 $73.25 $73.29 $73.06 $73.20 927
17/06/2024 $72.82 $72.95 $72.71 $72.95 1,218
14/06/2024 $74.03 $74.05 $73.21 $73.59 714
13/06/2024 $73.88 $74.11 $73.24 $73.30 19,333
12/06/2024 $74.54 $74.91 $74.29 $74.71 13,575
11/06/2024 $75.11 $75.42 $74.33 $74.50 32,031
10/06/2024 $75.11 $75.30 $74.71 $75.30 3,696
07/06/2024 $74.36 $74.83 $74.21 $74.57 1,313
06/06/2024 $74.56 $74.73 $74.44 $74.57 1,666
05/06/2024 $74.16 $74.46 $74.10 $74.45 4,674
04/06/2024 $74.90 $74.98 $74.13 $74.13 4,707
03/06/2024 $75.54 $75.55 $74.81 $74.91 6,187
31/05/2024 $74.48 $74.87 $74.48 $74.49 3,972
30/05/2024 $73.41 $73.81 $73.31 $73.68 2,513
29/05/2024 $74.01 $74.01 $73.31 $73.36 3,585
28/05/2024 $74.65 $74.76 $74.49 $74.64 5,333
27/05/2024 $73.89 $74.19 $73.70 $74.07 18,515