IShares MSCI Japan UCITS ETF USD (Dist)
(IJPU)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$17.62
|
$17.62
|
$17.51
|
$17.54
|
169,163
|
|
07/11/2024
|
$17.46
|
$17.67
|
$17.46
|
$17.61
|
26,503
|
|
06/11/2024
|
$17.49
|
$17.67
|
$17.40
|
$17.42
|
42,460
|
|
05/11/2024
|
$17.25
|
$17.43
|
$17.25
|
$17.43
|
3,264
|
|
04/11/2024
|
$17.22
|
$17.30
|
$17.21
|
$17.30
|
23,017
|
|
01/11/2024
|
$17.07
|
$17.26
|
$17.07
|
$17.25
|
10,917
|
|
31/10/2024
|
$17.31
|
$17.31
|
$17.09
|
$17.11
|
12,222
|
|
30/10/2024
|
$17.47
|
$17.47
|
$17.35
|
$17.35
|
7,956
|
|
29/10/2024
|
$17.31
|
$17.31
|
$17.27
|
$17.30
|
27,759
|
|
28/10/2024
|
$17.13
|
$17.16
|
$17.05
|
$17.16
|
22,936
|
|
25/10/2024
|
$16.97
|
$17.07
|
$16.97
|
$17.05
|
2,921
|
|
24/10/2024
|
$17.02
|
$17.05
|
$16.94
|
$16.84
|
3,263
|
|
23/10/2024
|
$16.96
|
$16.96
|
$16.84
|
$16.84
|
20,428
|
|
22/10/2024
|
$17.32
|
$17.32
|
$17.20
|
$17.19
|
7,138
|
|
21/10/2024
|
$17.61
|
$17.64
|
$17.43
|
$17.42
|
3,807
|
|
18/10/2024
|
$17.71
|
$17.74
|
$17.69
|
$17.72
|
68,824
|
|
17/10/2024
|
$17.68
|
$17.74
|
$17.68
|
$17.73
|
3,090
|
|
16/10/2024
|
$17.68
|
$17.71
|
$17.68
|
$17.71
|
6,680
|
|
15/10/2024
|
$17.84
|
$17.89
|
$17.75
|
$17.75
|
16,326
|
|
14/10/2024
|
$17.93
|
$17.99
|
$17.91
|
$17.99
|
7,505
|
|
11/10/2024
|
$17.98
|
$17.98
|
$17.98
|
$17.98
|
3,335
|
|
10/10/2024
|
$17.87
|
$17.88
|
$17.80
|
$17.88
|
10,046
|
|
09/10/2024
|
$17.91
|
$17.94
|
$17.91
|
$17.94
|
610
|
|
08/10/2024
|
$17.88
|
$18.03
|
$17.88
|
$18.02
|
13,284
|
|
07/10/2024
|
$18.06
|
$18.06
|
$17.97
|
$18.03
|
4,912
|
|
04/10/2024
|
$18.08
|
$18.11
|
$18.08
|
$18.09
|
2,408
|
|
03/10/2024
|
$17.98
|
$17.98
|
$17.84
|
$17.90
|
12,686
|
|
02/10/2024
|
$18.04
|
$18.04
|
$17.90
|
$18.00
|
743
|
|
01/10/2024
|
$18.24
|
$18.30
|
$18.08
|
$18.09
|
24,981
|
|
30/09/2024
|
$18.24
|
$18.29
|
$18.10
|
$18.11
|
14,713
|
|
27/09/2024
|
$17.92
|
$18.21
|
$17.92
|
$18.18
|
11,607
|
|
26/09/2024
|
$18.37
|
$18.41
|
$18.33
|
$18.39
|
130,201
|
|
25/09/2024
|
$17.96
|
$17.99
|
$17.94
|
$17.97
|
20,301
|
|
24/09/2024
|
$17.94
|
$18.00
|
$17.94
|
$18.00
|
59,973
|
|
23/09/2024
|
$18.07
|
$18.14
|
$18.04
|
$18.14
|
66,977
|
|
20/09/2024
|
$18.02
|
$18.02
|
$17.94
|
$17.98
|
1,338
|
|
19/09/2024
|
$17.81
|
$17.99
|
$17.81
|
$17.99
|
72,444
|
|
18/09/2024
|
$17.54
|
$17.60
|
$17.52
|
$17.51
|
4,249
|
|
17/09/2024
|
$17.62
|
$17.74
|
$17.62
|
$17.67
|
80,231
|
|
16/09/2024
|
$17.81
|
$17.81
|
$17.76
|
$17.75
|
1,162
|
|
13/09/2024
|
$17.70
|
$17.74
|
$17.70
|
$17.61
|
5,093
|
|
12/09/2024
|
$17.63
|
$17.64
|
$17.55
|
$17.30
|
14,935
|
|
11/09/2024
|
$17.45
|
$17.47
|
$17.30
|
$17.38
|
6,775
|
|
10/09/2024
|
$17.50
|
$17.50
|
$17.38
|
$17.38
|
201
|
|
09/09/2024
|
$17.57
|
$17.58
|
$17.53
|
$17.57
|
4,317
|
|
06/09/2024
|
$17.62
|
$17.62
|
$17.18
|
$17.23
|
92,507
|
|
05/09/2024
|
$17.74
|
$17.80
|
$17.74
|
$17.76
|
6,687
|
|
04/09/2024
|
$17.64
|
$17.76
|
$17.64
|
$17.75
|
1,200
|
|
03/09/2024
|
$18.19
|
$18.19
|
$18.02
|
$18.05
|
21,972
|
|
02/09/2024
|
$18.17
|
$18.17
|
$18.08
|
$18.17
|
6,372
|
|
30/08/2024
|
$18.29
|
$18.29
|
$18.18
|
$18.17
|
949
|
|
29/08/2024
|
$18.18
|
$18.21
|
$18.18
|
$18.17
|
29,967
|
|
28/08/2024
|
$18.20
|
$18.21
|
$18.14
|
$18.14
|
6,575
|
|
27/08/2024
|
$18.13
|
$18.13
|
$18.10
|
$18.10
|
556
|
|
26/08/2024
|
$17.96
|
$17.97
|
$17.90
|
$17.90
|
1,526
|
|
23/08/2024
|
$17.96
|
$17.97
|
$17.90
|
$17.90
|
1,526
|
|
22/08/2024
|
$17.96
|
$17.97
|
$17.90
|
$17.90
|
1,526
|
|
21/08/2024
|
$17.89
|
$17.89
|
$17.88
|
$17.88
|
6,414
|
|
20/08/2024
|
$17.75
|
$17.75
|
$17.71
|
$17.71
|
12,699
|
|
19/08/2024
|
$17.64
|
$17.75
|
$17.64
|
$17.75
|
8,777
|
|
16/08/2024
|
$17.53
|
$17.53
|
$17.48
|
$17.52
|
6,356
|
|
15/08/2024
|
$17.24
|
$17.44
|
$17.24
|
$17.41
|
57,562
|
|
14/08/2024
|
$17.08
|
$17.11
|
$16.99
|
$17.07
|
23,851
|
|
13/08/2024
|
$17.01
|
$17.06
|
$16.87
|
$17.06
|
11,401
|
|
12/08/2024
|
$16.51
|
$16.61
|
$16.51
|
$16.60
|
15,073
|
|
09/08/2024
|
$16.47
|
$16.53
|
$16.40
|
$16.41
|
23,610
|
|
08/08/2024
|
$16.52
|
$16.55
|
$16.35
|
$16.55
|
46,076
|
|
07/08/2024
|
$16.37
|
$16.66
|
$16.33
|
$16.53
|
42,806
|
|
06/08/2024
|
$15.98
|
$16.07
|
$15.64
|
$15.83
|
35,284
|
|
05/08/2024
|
$15.10
|
$15.93
|
$15.08
|
$15.93
|
83,469
|
|
02/08/2024
|
$16.46
|
$16.56
|
$16.22
|
$16.22
|
113,934
|
|
01/08/2024
|
$17.51
|
$17.51
|
$17.20
|
$17.20
|
19,096
|
|
31/07/2024
|
$17.87
|
$17.95
|
$17.87
|
$17.91
|
4,341
|
|
30/07/2024
|
$17.42
|
$17.43
|
$17.39
|
$17.41
|
3,671
|
|
29/07/2024
|
$17.48
|
$17.48
|
$17.34
|
$17.33
|
33,104
|
|
26/07/2024
|
$17.29
|
$17.30
|
$17.29
|
$17.18
|
408
|
|
25/07/2024
|
$17.29
|
$17.29
|
$17.07
|
$17.18
|
34,383
|
|
24/07/2024
|
$17.62
|
$17.62
|
$17.55
|
$17.55
|
4,355
|
|
23/07/2024
|
$17.77
|
$17.78
|
$17.72
|
$17.75
|
7,123
|
|
22/07/2024
|
$17.74
|
$17.74
|
$17.73
|
$17.73
|
10
|
|
19/07/2024
|
$17.77
|
$17.77
|
$17.71
|
$17.71
|
6,059
|
|
18/07/2024
|
$18.08
|
$18.08
|
$17.90
|
$17.90
|
37,124
|
|
17/07/2024
|
$18.26
|
$18.29
|
$18.22
|
$18.23
|
92,796
|
|
16/07/2024
|
$18.17
|
$18.26
|
$18.14
|
$18.25
|
2,036
|
|
15/07/2024
|
$18.20
|
$18.21
|
$18.18
|
$18.21
|
1,103
|
|
12/07/2024
|
$18.06
|
$18.23
|
$18.03
|
$18.23
|
11,502
|
|
11/07/2024
|
$18.19
|
$18.26
|
$18.01
|
$18.19
|
67,986
|
|
10/07/2024
|
$18.00
|
$18.15
|
$17.99
|
$18.15
|
18,280
|
|
09/07/2024
|
$17.88
|
$17.88
|
$17.83
|
$17.83
|
383
|
|
08/07/2024
|
$17.76
|
$17.82
|
$17.76
|
$17.82
|
1,139
|
|
05/07/2024
|
$17.80
|
$17.82
|
$17.80
|
$17.82
|
664
|
|
04/07/2024
|
$17.84
|
$17.88
|
$17.83
|
$17.86
|
4,594
|
|
03/07/2024
|
$17.59
|
$17.73
|
$17.57
|
$17.67
|
53,444
|
|
02/07/2024
|
$17.48
|
$17.53
|
$17.45
|
$17.53
|
1,354
|
|
01/07/2024
|
$17.39
|
$17.40
|
$17.29
|
$17.29
|
9,890
|
|
28/06/2024
|
$17.30
|
$17.49
|
$17.28
|
$17.49
|
26,249
|
|
27/06/2024
|
$17.21
|
$17.27
|
$17.18
|
$17.25
|
73,086
|
|
26/06/2024
|
$17.31
|
$17.31
|
$17.17
|
$17.17
|
616,656
|
|
25/06/2024
|
$17.23
|
$17.23
|
$17.18
|
$17.20
|
11,035
|
|
24/06/2024
|
$17.00
|
$17.04
|
$17.00
|
$17.03
|
43,919
|
|
21/06/2024
|
$16.85
|
$16.85
|
$16.83
|
$16.83
|
2,000
|
|
20/06/2024
|
$16.95
|
$16.96
|
$16.95
|
$16.95
|
7,063
|
|
19/06/2024
|
$17.03
|
$17.03
|
$16.95
|
$16.95
|
19,783
|
|
18/06/2024
|
$16.93
|
$16.95
|
$16.92
|
$16.94
|
2,961
|
|
17/06/2024
|
$16.89
|
$16.90
|
$16.86
|
$16.90
|
6,720
|
|
14/06/2024
|
$17.06
|
$17.11
|
$17.05
|
$17.10
|
39,390
|
|
13/06/2024
|
$17.19
|
$17.19
|
$17.08
|
$17.09
|
53,230
|
|
12/06/2024
|
$17.33
|
$17.56
|
$17.32
|
$17.55
|
117,227
|
|
11/06/2024
|
$17.47
|
$17.47
|
$17.35
|
$17.35
|
27,936
|
|
10/06/2024
|
$17.47
|
$17.56
|
$17.44
|
$17.56
|
38,333
|
|
07/06/2024
|
$17.41
|
$17.44
|
$17.41
|
$17.43
|
49
|
|
06/06/2024
|
$17.49
|
$17.51
|
$17.47
|
$17.49
|
8,335
|
|
05/06/2024
|
$17.41
|
$17.47
|
$17.37
|
$17.47
|
53,777
|
|
04/06/2024
|
$17.57
|
$17.60
|
$17.56
|
$17.56
|
40,756
|
|
03/06/2024
|
$17.57
|
$17.60
|
$17.53
|
$17.58
|
10,584
|
|
31/05/2024
|
$17.39
|
$17.47
|
$17.36
|
$17.36
|
102,319
|
|
30/05/2024
|
$17.15
|
$17.25
|
$17.13
|
$17.25
|
6,279
|
|
29/05/2024
|
$17.24
|
$17.24
|
$17.08
|
$17.08
|
1,161
|
|
28/05/2024
|
$17.53
|
$17.53
|
$17.43
|
$17.43
|
16,449
|
|
27/05/2024
|
$17.31
|
$17.31
|
$17.31
|
$17.31
|
6
|
|
24/05/2024
|
$17.31
|
$17.31
|
$17.31
|
$17.31
|
6
|
|
23/05/2024
|
$17.38
|
$17.42
|
$17.19
|
$17.21
|
100,867
|
|
22/05/2024
|
$17.28
|
$17.28
|
$17.23
|
$17.24
|
17,393
|
|
21/05/2024
|
$17.44
|
$17.46
|
$17.41
|
$17.41
|
25,365
|
|
20/05/2024
|
$17.40
|
$17.59
|
$17.38
|
$17.54
|
0
|
|
17/05/2024
|
$17.40
|
$17.42
|
$17.37
|
$17.38
|
14,388
|
|
16/05/2024
|
$17.47
|
$17.47
|
$17.38
|
$17.38
|
222,746
|
|
15/05/2024
|
$17.25
|
$17.41
|
$17.25
|
$17.41
|
7,431
|
|
14/05/2024
|
$17.20
|
$17.20
|
$17.18
|
$17.18
|
12
|
|
13/05/2024
|
$17.13
|
$17.14
|
$17.11
|
$17.11
|
21,077
|
|
10/05/2024
|
$17.24
|
$17.25
|
$17.19
|
$17.19
|
12,048
|