Market data

Select a section

IShares MSCI Japan UCITS ETF USD (Dist)

(IJPU)
Sector: n/a
$21.24
$-0.02 -0.08
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $21.33 $21.34 $21.24 $21.24 18,689
30/10/2025 $21.30 $21.30 $21.16 $21.25 32,850
29/10/2025 $21.16 $21.29 $21.16 $21.29 7,304
27/10/2025 $21.28 $21.30 $21.23 $21.23 1,838
24/10/2025 $20.88 $21.02 $20.86 $21.02 19,027
23/10/2025 $20.87 $20.90 $20.87 $20.90 5,182
22/10/2025 $21.07 $21.07 $20.93 $20.92 8,686
21/10/2025 $21.04 $21.06 $21.00 $21.06 92,194
20/10/2025 $21.17 $21.28 $21.13 $21.28 16,370
17/10/2025 $20.62 $20.85 $20.56 $20.78 23,609
16/10/2025 $20.79 $20.82 $20.65 $20.81 6,268
15/10/2025 $20.69 $20.78 $20.68 $20.68 116,015
14/10/2025 $20.08 $20.35 $20.07 $20.31 92,319
13/10/2025 $20.11 $20.17 $20.11 $20.17 3,176
10/10/2025 $20.36 $20.36 $20.12 $20.13 35,231
09/10/2025 $20.85 $20.93 $20.78 $20.77 8,575
08/10/2025 $20.81 $20.82 $20.77 $20.82 12,907
07/10/2025 $20.95 $21.08 $20.92 $20.92 29,269
06/10/2025 $21.07 $21.26 $21.07 $21.26 26,301
03/10/2025 $20.74 $20.82 $20.74 $20.82 3,095
02/10/2025 $20.40 $20.45 $20.35 $20.35 2,403
01/10/2025 $20.30 $20.53 $20.25 $20.40 19,034
30/09/2025 $20.47 $20.47 $20.33 $20.33 53,001
29/09/2025 $20.46 $20.53 $20.45 $20.51 5,834
26/09/2025 $20.48 $20.50 $20.43 $20.47 11,290
25/09/2025 $20.59 $20.76 $20.43 $20.44 53,109
24/09/2025 $20.67 $20.74 $20.56 $20.61 38,002
23/09/2025 $20.72 $20.72 $20.66 $20.67 56,408
22/09/2025 $20.57 $20.61 $20.57 $20.60 1,718
19/09/2025 $20.45 $20.59 $20.45 $20.54 9,849
18/09/2025 $20.74 $20.81 $20.72 $20.75 52,256
17/09/2025 $20.70 $20.75 $20.68 $20.70 21,170
16/09/2025 $20.72 $20.75 $20.68 $20.68 185,228
15/09/2025 $20.61 $20.73 $20.57 $20.66 56,484
12/09/2025 $20.57 $20.57 $20.52 $20.52 916
11/09/2025 $20.51 $20.73 $20.51 $20.73 7,644
10/09/2025 $20.44 $20.56 $20.44 $20.53 65,241
09/09/2025 $20.41 $20.46 $20.29 $20.33 107,797
08/09/2025 $20.37 $20.57 $20.37 $20.57 2,657
05/09/2025 $20.12 $20.16 $20.12 $20.15 24,856
04/09/2025 $19.94 $20.00 $19.91 $20.00 3,306
03/09/2025 $19.66 $19.82 $19.66 $19.80 54,229
02/09/2025 $19.94 $20.05 $19.70 $19.81 23,808
01/09/2025 $20.05 $20.07 $20.02 $20.04 18,938
29/08/2025 $19.98 $20.07 $19.89 $19.90 23,060
28/08/2025 $20.24 $20.24 $20.16 $20.19 27,360
27/08/2025 $19.92 $19.94 $19.92 $19.94 5,672
26/08/2025 $19.90 $20.03 $19.90 $20.02 22,505
25/08/2025 $20.13 $20.40 $20.10 $20.40 43,288
22/08/2025 $20.13 $20.40 $20.10 $20.40 43,288
21/08/2025 $20.11 $20.13 $20.07 $20.07 5,050
20/08/2025 $20.27 $20.29 $20.22 $20.26 30,993
19/08/2025 $20.39 $20.46 $20.38 $20.40 12,313
18/08/2025 $20.44 $20.45 $20.42 $20.45 13,658
15/08/2025 $20.41 $20.46 $20.39 $20.41 86,725
14/08/2025 $20.08 $20.14 $20.03 $20.03 25,107
13/08/2025 $20.22 $20.29 $20.17 $20.17 19,909
12/08/2025 $19.91 $20.14 $19.89 $20.14 68,664
11/08/2025 $19.84 $19.88 $19.82 $19.86 220,476
08/08/2025 $19.78 $19.84 $19.73 $19.83 89,001
07/08/2025 $19.51 $19.60 $19.46 $19.46 111,702
06/08/2025 $19.28 $19.31 $19.22 $19.30 116,546
05/08/2025 $19.11 $19.18 $19.05 $19.08 73,316
04/08/2025 $18.94 $19.10 $18.94 $19.08 42,572
01/08/2025 $18.81 $18.87 $18.70 $18.74 28,691
31/07/2025 $19.00 $19.02 $19.00 $18.77 6,446
30/07/2025 $19.00 $19.00 $18.87 $18.86 7,681
29/07/2025 $18.91 $18.91 $18.79 $18.79 19,936
28/07/2025 $19.03 $19.03 $18.91 $18.92 6,234
25/07/2025 $19.29 $19.29 $19.21 $19.22 26,420
24/07/2025 $19.62 $19.62 $19.53 $19.53 500
23/07/2025 $19.28 $19.41 $19.22 $19.41 6,897
22/07/2025 $18.49 $18.56 $18.48 $18.56 6,694
21/07/2025 $18.40 $18.55 $18.37 $18.54 20,396
18/07/2025 $18.35 $18.35 $18.30 $18.30 11,678
17/07/2025 $18.35 $18.40 $18.33 $18.40 8,702
16/07/2025 $18.42 $18.47 $18.40 $18.41 162,149
15/07/2025 $18.58 $18.60 $18.43 $18.42 11,018
14/07/2025 $18.57 $18.62 $18.54 $18.60 94,635
11/07/2025 $18.63 $18.63 $18.55 $18.57 22,812
10/07/2025 $18.73 $18.73 $18.65 $18.72 4,743
09/07/2025 $18.78 $18.81 $18.75 $18.75 4,198
08/07/2025 $18.77 $18.79 $18.74 $18.75 15,117
07/07/2025 $18.90 $18.92 $18.84 $18.85 7,790
04/07/2025 $19.10 $19.10 $19.04 $19.04 288
03/07/2025 $19.19 $19.19 $19.10 $19.15 53,195
02/07/2025 $19.06 $19.18 $19.06 $19.10 10,089
01/07/2025 $19.13 $19.22 $19.13 $19.18 1,902
30/06/2025 $19.33 $19.33 $19.24 $19.24 2,999
27/06/2025 $19.23 $19.33 $19.22 $19.33 5,848
26/06/2025 $18.93 $18.96 $18.89 $18.93 28,641
25/06/2025 $18.65 $18.65 $18.58 $18.58 9,780
24/06/2025 $18.65 $18.65 $18.59 $18.64 39,153
23/06/2025 $18.53 $18.47 $18.20 $18.40 0
20/06/2025 $18.53 $18.53 $18.45 $18.47 4,363
19/06/2025 $18.82 $18.82 $18.59 $18.59 5,001
18/06/2025 $18.80 $18.90 $18.80 $18.83 28,875
17/06/2025 $18.67 $18.74 $18.64 $18.64 445
16/06/2025 $18.80 $18.91 $18.80 $18.89 112,624
13/06/2025 $18.72 $18.81 $18.71 $18.81 5,000
12/06/2025 $18.89 $18.92 $18.81 $18.92 1,105
11/06/2025 $18.72 $18.90 $18.72 $18.83 18,724
10/06/2025 $18.83 $18.83 $18.80 $18.80 150
09/06/2025 $18.89 $18.89 $18.85 $18.85 834
06/06/2025 $18.79 $18.85 $18.79 $18.81 7,058
05/06/2025 $18.70 $18.73 $18.70 $18.71 3,984
04/06/2025 $18.84 $18.87 $18.84 $18.87 3,521
03/06/2025 $18.92 $18.93 $18.90 $18.90 3,211
02/06/2025 $18.88 $19.02 $18.88 $19.02 13,185
30/05/2025 $18.92 $18.92 $18.83 $18.83 8,824
29/05/2025 $18.90 $18.92 $18.73 $18.83 114,354
28/05/2025 $18.80 $18.80 $18.73 $18.73 3,598
27/05/2025 $18.90 $19.11 $18.90 $19.08 12,169
26/05/2025 $18.63 $18.70 $18.53 $18.53 22,764
23/05/2025 $18.63 $18.70 $18.53 $18.53 22,764
22/05/2025 $18.50 $18.51 $18.43 $18.44 42,968
21/05/2025 $18.57 $18.59 $18.52 $18.58 1,585
20/05/2025 $18.52 $18.60 $18.51 $18.58 23,960
19/05/2025 $18.35 $18.45 $18.35 $18.41 29,522
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

Market data

Select a section