IShares MSCI Japan UCITS ETF USD (Dist)
(IJPU)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$18.45
|
$18.45
|
$18.41
|
$18.41
|
3,945
|
|
15/05/2025
|
$18.33
|
$18.39
|
$18.26
|
$18.39
|
7,628
|
|
14/05/2025
|
$18.46
|
$18.46
|
$18.25
|
$18.25
|
225
|
|
13/05/2025
|
$18.36
|
$18.41
|
$18.34
|
$18.41
|
1,067
|
|
12/05/2025
|
$18.45
|
$18.55
|
$18.43
|
$18.55
|
13,000
|
|
09/05/2025
|
$18.40
|
$18.42
|
$18.33
|
$18.33
|
27,659
|
|
08/05/2025
|
$18.37
|
$18.37
|
$18.29
|
$18.32
|
6,094
|
|
07/05/2025
|
$18.39
|
$18.39
|
$18.34
|
$18.34
|
176
|
|
06/05/2025
|
$18.53
|
$18.53
|
$18.40
|
$18.48
|
192,261
|
|
05/05/2025
|
$18.16
|
$18.34
|
$18.08
|
$18.27
|
446,372
|
|
02/05/2025
|
$18.16
|
$18.34
|
$18.08
|
$18.27
|
446,372
|
|
01/05/2025
|
$18.22
|
$18.28
|
$18.21
|
$18.22
|
44,657
|
|
30/04/2025
|
$18.07
|
$18.11
|
$18.07
|
$18.09
|
10,150
|
|
29/04/2025
|
$18.32
|
$18.32
|
$18.21
|
$18.21
|
18,809
|
|
28/04/2025
|
$18.07
|
$18.17
|
$17.97
|
$18.07
|
21,033
|
|
25/04/2025
|
$17.87
|
$17.89
|
$17.81
|
$17.89
|
1,035
|
|
24/04/2025
|
$17.54
|
$17.79
|
$17.54
|
$17.79
|
7,780
|
|
23/04/2025
|
$17.70
|
$17.84
|
$17.70
|
$17.81
|
12,294
|
|
22/04/2025
|
$17.59
|
$17.69
|
$17.59
|
$17.68
|
2,737
|
|
21/04/2025
|
$17.34
|
$17.38
|
$17.34
|
$17.38
|
1,097
|
|
18/04/2025
|
$17.34
|
$17.38
|
$17.34
|
$17.38
|
1,097
|
|
17/04/2025
|
$17.34
|
$17.38
|
$17.34
|
$17.38
|
1,097
|
|
16/04/2025
|
$17.09
|
$17.17
|
$17.09
|
$17.17
|
7,023
|
|
15/04/2025
|
$17.11
|
$17.23
|
$17.06
|
$17.23
|
19,013
|
|
14/04/2025
|
$16.97
|
$17.08
|
$16.94
|
$17.00
|
12,755
|
|
11/04/2025
|
$16.51
|
$16.59
|
$16.33
|
$16.43
|
34,954
|
|
10/04/2025
|
$16.86
|
$16.86
|
$16.38
|
$16.38
|
46,338
|
|
09/04/2025
|
$15.91
|
$15.91
|
$15.55
|
$15.74
|
197,254
|
|
08/04/2025
|
$16.19
|
$16.41
|
$15.98
|
$16.17
|
14,026
|
|
07/04/2025
|
$15.01
|
$15.98
|
$14.95
|
$15.65
|
127,612
|
|
04/04/2025
|
$16.51
|
$16.51
|
$15.91
|
$15.91
|
95,233
|
|
03/04/2025
|
$17.03
|
$17.03
|
$16.68
|
$16.68
|
13,663
|
|
02/04/2025
|
$17.23
|
$17.28
|
$17.17
|
$17.28
|
12,558
|
|
01/04/2025
|
$17.41
|
$17.41
|
$17.25
|
$17.37
|
4,202
|
|
31/03/2025
|
$17.38
|
$17.46
|
$17.31
|
$17.45
|
56,419
|
|
28/03/2025
|
$17.77
|
$17.77
|
$17.60
|
$17.60
|
1,546
|
|
27/03/2025
|
$18.06
|
$18.06
|
$17.99
|
$18.06
|
25,921
|
|
26/03/2025
|
$18.20
|
$18.20
|
$18.04
|
$18.05
|
41,232
|
|
25/03/2025
|
$18.09
|
$18.20
|
$18.09
|
$18.19
|
10,646
|
|
24/03/2025
|
$18.12
|
$18.12
|
$18.09
|
$18.08
|
14,428
|
|
21/03/2025
|
$18.19
|
$18.19
|
$18.12
|
$18.13
|
12,159
|
|
20/03/2025
|
$18.25
|
$18.25
|
$18.05
|
$18.12
|
48,836
|
|
19/03/2025
|
$18.10
|
$18.11
|
$18.09
|
$18.11
|
241,907
|
|
18/03/2025
|
$18.03
|
$18.05
|
$18.01
|
$18.03
|
3,171
|
|
17/03/2025
|
$17.92
|
$18.09
|
$17.91
|
$18.08
|
37,769
|
|
14/03/2025
|
$17.66
|
$17.88
|
$17.66
|
$17.88
|
12,651
|
|
13/03/2025
|
$17.72
|
$17.72
|
$17.65
|
$17.66
|
25,937
|
|
12/03/2025
|
$17.57
|
$17.73
|
$17.57
|
$17.69
|
58,731
|
|
11/03/2025
|
$17.48
|
$17.48
|
$17.36
|
$17.36
|
868
|
|
10/03/2025
|
$17.69
|
$17.69
|
$17.55
|
$17.56
|
289,300
|
|
07/03/2025
|
$17.77
|
$17.83
|
$17.70
|
$17.70
|
113,273
|
|
06/03/2025
|
$17.99
|
$17.99
|
$17.84
|
$17.86
|
133,084
|
|
05/03/2025
|
$17.66
|
$17.79
|
$17.66
|
$17.75
|
22,464
|
|
04/03/2025
|
$17.60
|
$17.60
|
$17.36
|
$17.35
|
23,039
|
|
03/03/2025
|
$17.69
|
$17.82
|
$17.69
|
$17.81
|
42,091
|
|
28/02/2025
|
$17.37
|
$17.44
|
$17.37
|
$17.41
|
94,951
|
|
27/02/2025
|
$17.83
|
$17.83
|
$17.28
|
$17.73
|
16,959
|
|
26/02/2025
|
$17.72
|
$17.82
|
$17.72
|
$17.82
|
1,071
|
|
25/02/2025
|
$17.76
|
$17.76
|
$17.63
|
$17.63
|
24,174
|
|
24/02/2025
|
$17.60
|
$17.60
|
$17.52
|
$17.52
|
19,810
|
|
21/02/2025
|
$17.73
|
$17.73
|
$17.68
|
$17.69
|
3,148
|
|
20/02/2025
|
$17.75
|
$17.79
|
$17.70
|
$17.72
|
56,059
|
|
19/02/2025
|
$17.78
|
$17.78
|
$17.67
|
$17.68
|
14,432
|
|
18/02/2025
|
$17.81
|
$17.85
|
$17.81
|
$17.83
|
8,026
|
|
17/02/2025
|
$17.80
|
$17.85
|
$17.78
|
$17.84
|
91,861
|
|
14/02/2025
|
$17.60
|
$17.65
|
$17.60
|
$17.65
|
57,493
|
|
13/02/2025
|
$17.45
|
$17.58
|
$17.45
|
$17.56
|
15,705
|
|
12/02/2025
|
$17.37
|
$17.37
|
$17.20
|
$17.20
|
36,883
|
|
11/02/2025
|
$17.44
|
$17.52
|
$17.43
|
$17.52
|
3,770
|
|
10/02/2025
|
$17.53
|
$17.53
|
$17.51
|
$17.50
|
2,861
|
|
07/02/2025
|
$17.56
|
$17.58
|
$17.48
|
$17.48
|
3,200
|
|
06/02/2025
|
$17.59
|
$17.69
|
$17.59
|
$17.53
|
68,679
|
|
05/02/2025
|
$17.49
|
$17.54
|
$17.49
|
$17.53
|
978
|
|
04/02/2025
|
$17.33
|
$17.38
|
$17.33
|
$17.33
|
12,430
|
|
03/02/2025
|
$17.09
|
$17.33
|
$17.09
|
$17.33
|
9,003
|
|
31/01/2025
|
$17.60
|
$17.60
|
$17.54
|
$17.54
|
268
|
|
30/01/2025
|
$17.52
|
$17.57
|
$17.52
|
$17.57
|
14,427
|
|
29/01/2025
|
$17.37
|
$17.38
|
$17.37
|
$17.37
|
1,169
|
|
28/01/2025
|
$17.31
|
$17.34
|
$17.30
|
$17.30
|
7,610
|
|
27/01/2025
|
$17.20
|
$17.25
|
$17.20
|
$17.24
|
2,300
|
|
24/01/2025
|
$17.29
|
$17.45
|
$17.29
|
$17.45
|
23,812
|
|
23/01/2025
|
$17.16
|
$17.21
|
$17.15
|
$17.21
|
6,156
|
|
22/01/2025
|
$17.08
|
$17.19
|
$17.08
|
$17.18
|
2,363
|
|
21/01/2025
|
$16.97
|
$17.10
|
$16.97
|
$17.10
|
13,081
|
|
20/01/2025
|
$17.07
|
$17.07
|
$16.84
|
$17.02
|
8,248
|
|
17/01/2025
|
$16.79
|
$16.86
|
$16.79
|
$16.85
|
204
|
|
16/01/2025
|
$16.85
|
$16.85
|
$16.76
|
$16.97
|
36,281
|
|
15/01/2025
|
$16.81
|
$17.04
|
$16.81
|
$16.97
|
6,747
|
|
14/01/2025
|
$16.78
|
$16.81
|
$16.75
|
$16.75
|
23,478
|
|
13/01/2025
|
$16.71
|
$16.72
|
$16.63
|
$16.72
|
55,410
|
|
10/01/2025
|
$16.93
|
$16.93
|
$16.76
|
$16.76
|
9,932
|
|
09/01/2025
|
$17.00
|
$17.10
|
$17.00
|
$17.06
|
6,133
|
|
08/01/2025
|
$17.25
|
$17.26
|
$17.15
|
$17.21
|
8,514
|
|
07/01/2025
|
$17.42
|
$17.42
|
$17.30
|
$17.34
|
3,345
|
|
06/01/2025
|
$17.21
|
$17.43
|
$17.21
|
$17.42
|
2,336
|
|
03/01/2025
|
$17.13
|
$17.24
|
$17.10
|
$17.24
|
3,502
|
|
02/01/2025
|
$17.29
|
$17.33
|
$17.25
|
$17.31
|
8,051
|
|
01/01/2025
|
$17.24
|
$17.27
|
$17.24
|
$17.26
|
3,436
|
|
31/12/2024
|
$17.24
|
$17.27
|
$17.24
|
$17.26
|
3,436
|
|
30/12/2024
|
$17.28
|
$17.36
|
$17.22
|
$17.22
|
9,931
|
|
27/12/2024
|
$17.46
|
$17.46
|
$17.45
|
$17.45
|
52
|
|
26/12/2024
|
$17.09
|
$17.09
|
$17.08
|
$17.08
|
290
|
|
25/12/2024
|
$17.09
|
$17.09
|
$17.08
|
$17.08
|
290
|
|
24/12/2024
|
$17.09
|
$17.09
|
$17.08
|
$17.08
|
290
|
|
23/12/2024
|
$17.05
|
$17.05
|
$16.97
|
$16.97
|
940
|
|
20/12/2024
|
$16.89
|
$17.09
|
$16.89
|
$17.09
|
2,400
|
|
19/12/2024
|
$17.15
|
$17.20
|
$17.06
|
$17.06
|
116,899
|
|
18/12/2024
|
$17.45
|
$17.48
|
$17.44
|
$17.44
|
5,553
|
|
17/12/2024
|
$17.41
|
$17.48
|
$17.41
|
$17.45
|
6,330
|
|
16/12/2024
|
$17.53
|
$17.54
|
$17.48
|
$17.49
|
51,362
|
|
13/12/2024
|
$17.66
|
$17.69
|
$17.57
|
$17.58
|
35,200
|
|
12/12/2024
|
$17.87
|
$17.88
|
$17.84
|
$17.87
|
73,194
|
|
11/12/2024
|
$17.80
|
$17.96
|
$17.80
|
$17.95
|
50,259
|
|
10/12/2024
|
$17.79
|
$17.79
|
$17.73
|
$17.75
|
9,496
|
|
09/12/2024
|
$17.93
|
$17.93
|
$17.88
|
$17.88
|
5,843
|
|
06/12/2024
|
$17.87
|
$18.00
|
$17.87
|
$17.98
|
9,297
|
|
05/12/2024
|
$17.99
|
$18.04
|
$17.98
|
$18.00
|
30,711
|
|
04/12/2024
|
$17.96
|
$18.04
|
$17.96
|
$18.02
|
38,948
|
|
03/12/2024
|
$18.06
|
$18.10
|
$18.03
|
$18.05
|
10,872
|
|
02/12/2024
|
$17.69
|
$17.85
|
$17.68
|
$17.83
|
75,090
|
|
29/11/2024
|
$17.47
|
$17.55
|
$17.47
|
$17.55
|
6,150
|
|
28/11/2024
|
$17.39
|
$17.42
|
$17.37
|
$17.39
|
14,769
|
|
27/11/2024
|
$17.22
|
$17.26
|
$17.21
|
$17.21
|
1,381
|
|
26/11/2024
|
$17.10
|
$17.23
|
$17.09
|
$17.15
|
15,334
|
|
25/11/2024
|
$17.31
|
$17.33
|
$17.28
|
$17.27
|
20,717
|
|
22/11/2024
|
$17.13
|
$17.16
|
$17.13
|
$17.10
|
5,229
|
|
21/11/2024
|
$16.97
|
$17.10
|
$16.97
|
$17.10
|
3,849
|
|
20/11/2024
|
$17.05
|
$17.05
|
$16.92
|
$16.92
|
24,923
|
|
19/11/2024
|
$17.24
|
$17.24
|
$17.09
|
$17.17
|
139,388
|
|
18/11/2024
|
$17.09
|
$17.20
|
$17.04
|
$17.19
|
27,598
|