IShares MSCI Japan Ucits ETF USD (Dist)

(IJPN)
Sector: n/a
1,369.50p
-0.50p -0.04
Last updated: 12:12:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,360.50p 1,370.70p 1,358.58p 1,356.50p 47,176
21/11/2024 1,343.00p 1,356.50p 1,342.40p 1,339.50p 93,203
20/11/2024 1,344.50p 1,346.00p 1,337.50p 1,339.50p 39,175
19/11/2024 1,360.50p 1,360.50p 1,350.09p 1,354.75p 37,825
18/11/2024 1,354.50p 1,359.00p 1,349.00p 1,358.50p 36,350
15/11/2024 1,348.00p 1,351.70p 1,345.20p 1,354.25p 90,022
14/11/2024 1,350.00p 1,357.50p 1,349.50p 1,354.25p 126,057
13/11/2024 1,344.00p 1,352.50p 1,344.00p 1,348.00p 54,325
12/11/2024 1,368.00p 1,371.00p 1,358.50p 1,358.50p 25,867
11/11/2024 1,360.50p 1,370.50p 1,359.65p 1,368.25p 114,325
08/11/2024 1,365.00p 1,365.00p 1,351.00p 1,358.00p 128,001
07/11/2024 1,354.00p 1,361.00p 1,350.50p 1,354.50p 68,479
06/11/2024 1,362.00p 1,369.00p 1,349.00p 1,352.50p 55,782
05/11/2024 1,329.50p 1,340.25p 1,327.00p 1,340.25p 451,694
04/11/2024 1,329.00p 1,337.50p 1,327.00p 1,335.50p 25,096
01/11/2024 1,322.50p 1,332.00p 1,321.50p 1,331.50p 64,000
31/10/2024 1,330.50p 1,331.00p 1,324.36p 1,328.50p 58,132
30/10/2024 1,342.50p 1,345.25p 1,334.25p 1,334.25p 95,371
29/10/2024 1,335.50p 1,336.70p 1,328.00p 1,329.00p 85,327
28/10/2024 1,319.00p 1,322.00p 1,310.50p 1,320.00p 94,042
25/10/2024 1,308.00p 1,316.00p 1,308.00p 1,312.00p 52,101
24/10/2024 1,311.50p 1,314.76p 1,299.50p 1,300.50p 122,148
23/10/2024 1,310.00p 1,313.75p 1,299.00p 1,300.50p 89,006
22/10/2024 1,332.00p 1,332.00p 1,323.75p 1,323.75p 193,805
21/10/2024 1,351.50p 1,358.00p 1,340.75p 1,340.75p 96,611
18/10/2024 1,350.00p 1,359.00p 1,348.86p 1,358.00p 255,500
17/10/2024 1,362.50p 1,368.92p 1,361.00p 1,362.25p 68,756
16/10/2024 1,361.00p 1,365.00p 1,355.45p 1,361.50p 165,365
15/10/2024 1,371.00p 1,375.50p 1,356.50p 1,356.50p 62,595
14/10/2024 1,369.00p 1,379.00p 1,369.00p 1,377.50p 57,170
11/10/2024 1,368.00p 1,374.50p 1,363.42p 1,374.50p 19,756
10/10/2024 1,371.50p 1,371.50p 1,359.65p 1,370.75p 40,714
09/10/2024 1,366.00p 1,373.50p 1,361.60p 1,371.75p 70,197
08/10/2024 1,366.50p 1,379.00p 1,365.50p 1,378.75p 65,322
07/10/2024 1,386.00p 1,386.00p 1,372.00p 1,375.50p 56,675
04/10/2024 1,371.50p 1,384.45p 1,369.00p 1,380.50p 38,987
03/10/2024 1,363.00p 1,367.00p 1,359.00p 1,365.00p 37,770
02/10/2024 1,356.00p 1,357.23p 1,351.00p 1,356.75p 41,809
01/10/2024 1,369.50p 1,373.50p 1,358.00p 1,364.50p 35,839
30/09/2024 1,360.50p 1,365.50p 1,350.00p 1,351.50p 101,095
27/09/2024 1,347.50p 1,361.50p 1,334.50p 1,355.50p 104,938
26/09/2024 1,372.50p 1,380.00p 1,365.88p 1,370.50p 61,277
25/09/2024 1,339.50p 1,347.00p 1,336.46p 1,345.00p 94,190
24/09/2024 1,344.00p 1,347.29p 1,339.50p 1,345.50p 90,318
23/09/2024 1,358.00p 1,363.20p 1,356.00p 1,357.25p 50,955
20/09/2024 1,352.50p 1,362.07p 1,349.50p 1,354.00p 66,932
19/09/2024 1,345.00p 1,357.00p 1,344.00p 1,354.75p 28,899
18/09/2024 1,332.50p 1,332.50p 1,324.50p 1,326.50p 207,493
17/09/2024 1,335.50p 1,344.00p 1,335.03p 1,342.50p 62,475
16/09/2024 1,346.00p 1,352.32p 1,343.50p 1,345.25p 44,246
13/09/2024 1,346.50p 1,350.50p 1,343.50p 1,346.50p 29,054
12/09/2024 1,346.00p 1,350.89p 1,342.50p 1,328.50p 31,320
11/09/2024 1,329.50p 1,337.55p 1,325.00p 1,329.50p 65,840
10/09/2024 1,333.00p 1,338.00p 1,326.50p 1,329.50p 37,799
09/09/2024 1,342.50p 1,345.74p 1,335.00p 1,343.50p 84,795
06/09/2024 1,332.50p 1,340.50p 1,308.50p 1,309.75p 200,303
05/09/2024 1,346.50p 1,357.00p 1,346.00p 1,350.50p 35,528
04/09/2024 1,348.00p 1,354.50p 1,343.00p 1,351.00p 41,391
03/09/2024 1,391.00p 1,397.50p 1,376.50p 1,378.50p 22,717
02/09/2024 1,376.50p 1,387.00p 1,376.00p 1,383.50p 11,183
30/08/2024 1,387.50p 1,393.77p 1,383.50p 1,383.50p 246,040
29/08/2024 1,376.50p 1,383.76p 1,375.55p 1,381.00p 19,854
28/08/2024 1,373.50p 1,380.00p 1,373.00p 1,373.50p 51,383
27/08/2024 1,367.00p 1,373.00p 1,365.50p 1,369.50p 27,935
26/08/2024 1,372.00p 1,374.50p 1,367.25p 1,367.25p 21,826
23/08/2024 1,372.00p 1,374.50p 1,367.25p 1,367.25p 21,826
22/08/2024 1,372.00p 1,374.50p 1,367.25p 1,367.25p 21,826
21/08/2024 1,372.50p 1,378.50p 1,367.50p 1,369.25p 43,691
20/08/2024 1,368.00p 1,368.00p 1,359.05p 1,361.00p 25,583
19/08/2024 1,363.00p 1,368.00p 1,360.50p 1,368.00p 48,957
16/08/2024 1,368.00p 1,368.50p 1,348.50p 1,353.50p 71,612
15/08/2024 1,341.00p 1,357.00p 1,339.50p 1,353.50p 81,379
14/08/2024 1,329.50p 1,336.00p 1,322.00p 1,329.00p 109,831
13/08/2024 1,318.50p 1,331.00p 1,313.50p 1,330.50p 75,811
12/08/2024 1,297.00p 1,304.50p 1,293.50p 1,300.50p 121,744
09/08/2024 1,289.50p 1,298.20p 1,283.00p 1,285.50p 76,962
08/08/2024 1,299.50p 1,303.50p 1,282.24p 1,301.00p 160,202
07/08/2024 1,290.00p 1,308.05p 1,285.50p 1,298.50p 242,580
06/08/2024 1,253.50p 1,257.50p 1,222.50p 1,251.00p 109,048
05/08/2024 1,173.50p 1,253.00p 1,164.00p 1,249.00p 210,006
02/08/2024 1,305.50p 1,334.00p 1,262.50p 1,269.00p 231,236
01/08/2024 1,364.00p 1,368.00p 1,347.00p 1,347.00p 76,137
31/07/2024 1,393.50p 1,399.00p 1,387.76p 1,394.75p 9,463
30/07/2024 1,352.00p 1,361.00p 1,352.00p 1,356.50p 20,563
29/07/2024 1,361.00p 1,364.87p 1,349.00p 1,349.00p 30,333
26/07/2024 1,334.00p 1,347.78p 1,333.00p 1,334.25p 15,931
25/07/2024 1,344.00p 1,344.50p 1,326.50p 1,334.25p 125,113
24/07/2024 1,368.00p 1,370.50p 1,357.50p 1,358.00p 79,948
23/07/2024 1,375.00p 1,379.06p 1,370.90p 1,375.00p 72,507
22/07/2024 1,368.50p 1,376.50p 1,368.00p 1,372.50p 27,460
19/07/2024 1,375.00p 1,375.00p 1,370.75p 1,371.25p 26,162
18/07/2024 1,392.50p 1,392.50p 1,380.50p 1,380.50p 57,044
17/07/2024 1,407.00p 1,407.00p 1,398.18p 1,403.00p 34,218
16/07/2024 1,401.50p 1,410.00p 1,400.50p 1,409.00p 49,153
15/07/2024 1,402.00p 1,404.05p 1,398.50p 1,402.00p 21,423
12/07/2024 1,393.00p 1,404.50p 1,391.50p 1,404.00p 47,715
11/07/2024 1,401.50p 1,412.50p 1,396.68p 1,408.00p 99,527
10/07/2024 1,406.00p 1,414.85p 1,404.95p 1,413.00p 36,592
09/07/2024 1,395.50p 1,400.15p 1,393.50p 1,395.00p 58,402
08/07/2024 1,386.00p 1,388.50p 1,384.40p 1,388.25p 12,280
05/07/2024 1,393.50p 1,397.00p 1,388.50p 1,391.75p 95,918
04/07/2024 1,397.50p 1,402.00p 1,397.50p 1,399.00p 21,585
03/07/2024 1,386.00p 1,388.50p 1,384.94p 1,385.75p 60,274
02/07/2024 1,385.00p 1,385.00p 1,376.00p 1,382.00p 292,867
01/07/2024 1,370.00p 1,373.00p 1,366.00p 1,367.50p 52,283
28/06/2024 1,367.50p 1,386.00p 1,367.50p 1,382.50p 88,856
27/06/2024 1,360.50p 1,366.50p 1,358.88p 1,363.75p 105,859
26/06/2024 1,366.00p 1,367.00p 1,359.00p 1,361.00p 424,434
25/06/2024 1,358.50p 1,358.62p 1,353.00p 1,357.50p 73,203
24/06/2024 1,337.50p 1,342.50p 1,337.19p 1,342.00p 60,561
21/06/2024 1,336.50p 1,337.50p 1,331.50p 1,333.00p 18,170
20/06/2024 1,336.50p 1,340.00p 1,336.14p 1,337.50p 95,848
19/06/2024 1,341.00p 1,341.20p 1,332.16p 1,332.50p 447,916
18/06/2024 1,335.00p 1,336.50p 1,332.50p 1,336.00p 17,281
17/06/2024 1,335.00p 1,335.50p 1,328.88p 1,332.00p 35,357
14/06/2024 1,343.00p 1,350.00p 1,342.50p 1,349.25p 20,936
13/06/2024 1,345.00p 1,348.05p 1,338.00p 1,340.00p 92,850
12/06/2024 1,360.50p 1,369.50p 1,357.50p 1,367.50p 551,050
11/06/2024 1,374.50p 1,374.50p 1,362.50p 1,363.00p 72,979
10/06/2024 1,375.00p 1,380.00p 1,372.00p 1,380.00p 97,653
07/06/2024 1,366.00p 1,371.00p 1,364.50p 1,370.50p 130,774
06/06/2024 1,367.00p 1,371.00p 1,367.00p 1,369.00p 14,474
05/06/2024 1,366.50p 1,368.00p 1,359.00p 1,367.50p 49,846
04/06/2024 1,375.00p 1,379.00p 1,373.50p 1,373.50p 39,456
03/06/2024 1,382.50p 1,382.50p 1,374.00p 1,375.25p 16,738
31/05/2024 1,368.00p 1,373.50p 1,364.50p 1,364.50p 44,237
30/05/2024 1,352.50p 1,355.70p 1,348.83p 1,353.50p 31,498
29/05/2024 1,350.50p 1,351.13p 1,343.00p 1,343.50p 23,056
28/05/2024 1,365.00p 1,371.50p 1,360.50p 1,364.50p 27,831
27/05/2024 1,355.50p 1,360.50p 1,355.50p 1,358.00p 43,365