Market data

Select a section

IShares III iShrs MSCI Jpn Small Cap ETF USD (Dist)

(ISJP)
Sector: n/a
3,349.00p
-1.00p -0.03
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 3,349.00p 3,386.00p 3,336.00p 3,349.00p 2,188
20/02/2025 3,355.00p 3,378.00p 3,350.00p 3,350.00p 2,483
19/02/2025 3,350.00p 3,359.00p 3,344.00p 3,351.00p 4,023
18/02/2025 3,355.00p 3,364.00p 3,355.00p 3,359.00p 3,180
17/02/2025 3,339.00p 3,372.00p 3,339.00p 3,357.00p 483
14/02/2025 3,343.00p 3,343.50p 3,343.00p 3,343.50p 9
13/02/2025 3,370.00p 3,376.00p 3,352.90p 3,356.50p 5,565
12/02/2025 3,402.00p 3,365.00p 3,336.00p 3,336.00p 233
11/02/2025 3,402.00p 3,406.00p 3,385.00p 3,391.00p 4,104
10/02/2025 3,401.00p 3,415.00p 3,378.00p 3,415.00p 1,865
07/02/2025 3,385.00p 3,394.00p 3,366.58p 3,381.50p 1,034
06/02/2025 3,389.00p 3,406.00p 3,368.45p 3,325.00p 3,692
05/02/2025 3,316.00p 3,333.00p 3,319.25p 3,325.00p 395
04/02/2025 3,316.00p 3,316.00p 3,288.00p 3,332.00p 1,851
03/02/2025 3,325.00p 3,344.00p 3,325.00p 3,332.00p 150
31/01/2025 3,367.00p 3,393.00p 3,356.00p 3,376.50p 5,196
30/01/2025 3,377.00p 3,385.00p 3,367.02p 3,376.50p 2,629
29/01/2025 3,328.00p 3,338.66p 3,323.00p 3,328.00p 1,833
28/01/2025 3,330.00p 3,335.00p 3,321.00p 3,321.00p 603
27/01/2025 3,287.00p 3,297.00p 3,282.00p 3,296.50p 4,873
24/01/2025 3,302.00p 3,312.00p 3,289.00p 3,307.00p 1,713
23/01/2025 3,291.00p 3,302.00p 3,278.00p 3,299.00p 2,014
22/01/2025 3,300.00p 3,304.00p 3,293.07p 3,303.00p 1,087
21/01/2025 3,316.00p 3,321.00p 3,305.08p 3,310.00p 688
20/01/2025 3,288.00p 3,309.10p 3,287.00p 3,293.00p 443
17/01/2025 3,307.00p 3,309.00p 3,295.00p 3,307.00p 1,326
16/01/2025 3,296.00p 3,297.00p 3,268.00p 3,300.00p 2,557
15/01/2025 3,287.00p 3,300.00p 3,285.60p 3,300.00p 1,777
14/01/2025 3,276.00p 3,299.00p 3,276.00p 3,277.00p 683
13/01/2025 3,291.00p 3,304.00p 3,286.00p 3,289.50p 6,930
10/01/2025 3,283.00p 3,302.00p 3,270.00p 3,284.00p 1,385
09/01/2025 3,306.00p 3,312.31p 3,292.51p 3,299.50p 3,221
08/01/2025 3,303.00p 3,303.00p 3,262.00p 3,303.00p 1,178
07/01/2025 3,271.00p 3,288.00p 3,269.00p 3,282.50p 399
06/01/2025 3,312.00p 3,321.00p 3,296.48p 3,314.50p 1,494
03/01/2025 3,300.00p 3,309.50p 3,288.11p 3,309.50p 6,821
02/01/2025 3,325.00p 3,342.00p 3,300.30p 3,330.50p 9,670
01/01/2025 3,266.00p 3,288.81p 3,270.00p 3,282.00p 8
31/12/2024 3,266.00p 3,288.81p 3,270.00p 3,282.00p 8
30/12/2024 3,266.00p 3,283.00p 3,275.00p 3,275.00p 12
27/12/2024 3,266.00p 3,317.94p 3,285.50p 3,285.50p 301
26/12/2024 3,266.00p 3,277.73p 3,252.00p 3,263.00p 13
25/12/2024 3,266.00p 3,277.73p 3,252.00p 3,263.00p 13
24/12/2024 3,266.00p 3,277.73p 3,252.00p 3,263.00p 13
23/12/2024 3,266.00p 3,271.00p 3,238.00p 3,248.00p 2,116
20/12/2024 3,250.00p 3,269.50p 3,220.00p 3,269.50p 8,722
19/12/2024 3,254.00p 3,278.00p 3,242.00p 3,258.50p 5,395
18/12/2024 3,293.00p 3,299.00p 3,280.85p 3,285.00p 1,578
17/12/2024 3,316.00p 3,289.00p 3,258.00p 3,280.00p 456
16/12/2024 3,316.00p 3,320.00p 3,288.50p 3,288.50p 28,669
13/12/2024 3,325.00p 3,327.00p 3,316.00p 3,316.00p 226
12/12/2024 3,325.00p 3,335.50p 3,322.14p 3,335.50p 1
11/12/2024 3,325.00p 3,352.50p 3,320.73p 3,352.50p 680
10/12/2024 3,333.00p 3,335.00p 3,307.00p 3,314.00p 334
09/12/2024 3,333.00p 3,361.00p 3,334.50p 3,334.50p 89
06/12/2024 3,333.00p 3,362.50p 3,327.10p 3,362.50p 70
05/12/2024 3,375.00p 3,375.00p 3,350.00p 3,358.50p 779
04/12/2024 3,379.00p 3,382.00p 3,360.00p 3,370.00p 6,894
03/12/2024 3,395.00p 3,405.50p 3,383.00p 3,403.00p 2,427
02/12/2024 3,345.00p 3,381.00p 3,331.00p 3,381.00p 2,055
29/11/2024 3,304.00p 3,330.00p 3,310.08p 3,328.00p 863
28/11/2024 3,304.00p 3,310.00p 3,296.00p 3,298.50p 1,077
27/11/2024 3,256.00p 3,284.00p 3,256.00p 3,265.00p 498
26/11/2024 3,303.00p 3,303.00p 3,274.00p 3,295.00p 4,450
25/11/2024 3,288.00p 3,288.00p 3,267.00p 3,287.50p 553
22/11/2024 3,309.00p 3,309.00p 3,281.51p 3,261.00p 378
21/11/2024 3,217.00p 3,261.00p 3,227.00p 3,261.00p 588
20/11/2024 3,217.00p 3,222.00p 3,203.27p 3,213.00p 1,015
19/11/2024 3,238.00p 3,238.00p 3,225.00p 3,233.50p 1,581
18/11/2024 3,227.00p 3,239.16p 3,226.11p 3,238.50p 356
15/11/2024 3,214.00p 3,219.00p 3,198.00p 3,217.00p 789
14/11/2024 3,224.00p 3,224.00p 3,210.00p 3,217.00p 282
13/11/2024 3,222.00p 3,237.00p 3,222.00p 3,237.00p 929
12/11/2024 3,245.00p 3,255.00p 3,235.00p 3,235.00p 22
11/11/2024 3,258.00p 3,262.00p 3,227.00p 3,255.00p 5,002
08/11/2024 3,218.00p 3,251.00p 3,215.10p 3,224.00p 771
07/11/2024 3,200.00p 3,238.70p 3,200.00p 3,229.00p 1,858
06/11/2024 3,235.00p 3,235.00p 3,202.00p 3,209.00p 2,175
05/11/2024 3,196.00p 3,201.50p 3,176.00p 3,201.50p 358
04/11/2024 3,182.00p 3,195.00p 3,178.08p 3,195.00p 346
01/11/2024 3,170.00p 3,190.00p 3,166.53p 3,190.00p 2,317
31/10/2024 3,170.00p 3,206.91p 3,170.00p 3,196.00p 8,585
30/10/2024 3,165.00p 3,177.00p 3,161.00p 3,162.00p 205
29/10/2024 3,154.00p 3,161.00p 3,149.00p 3,156.00p 96
28/10/2024 3,121.00p 3,143.00p 3,118.00p 3,143.00p 3,185
25/10/2024 3,138.00p 3,144.00p 3,129.00p 3,131.50p 1,413
24/10/2024 3,127.00p 3,139.00p 3,120.11p 3,115.50p 704
23/10/2024 3,154.00p 3,157.00p 3,115.50p 3,115.50p 1,975
22/10/2024 3,204.00p 3,206.00p 3,173.50p 3,173.50p 1,206
21/10/2024 3,247.00p 3,254.00p 3,223.00p 3,223.00p 1,148
18/10/2024 3,268.00p 3,268.00p 3,254.00p 3,264.00p 2,811
17/10/2024 3,280.00p 3,290.70p 3,267.00p 3,274.50p 3,077
16/10/2024 3,268.00p 3,285.00p 3,268.00p 3,278.00p 532
15/10/2024 3,290.00p 3,300.00p 3,268.00p 3,268.00p 7,060
14/10/2024 3,288.00p 3,296.70p 3,277.00p 3,291.50p 1,112
11/10/2024 3,279.00p 3,291.00p 3,263.80p 3,289.00p 3,767
10/10/2024 3,278.00p 3,288.50p 3,264.31p 3,288.50p 1,464
09/10/2024 3,295.00p 3,305.00p 3,288.09p 3,298.00p 238
08/10/2024 3,322.00p 3,322.00p 3,302.15p 3,315.50p 1,308
07/10/2024 3,299.00p 3,322.00p 3,297.00p 3,303.50p 1,271
04/10/2024 3,332.00p 3,341.00p 3,320.00p 3,330.50p 3,764
03/10/2024 3,287.00p 3,317.00p 3,284.00p 3,297.50p 790
02/10/2024 3,285.00p 3,305.00p 3,281.00p 3,281.50p 267
01/10/2024 3,298.00p 3,323.98p 3,289.00p 3,307.50p 8,732
30/09/2024 3,311.00p 3,337.00p 3,288.00p 3,290.00p 475
27/09/2024 3,322.00p 3,288.00p 3,242.00p 3,280.00p 47
26/09/2024 3,322.00p 3,336.00p 3,313.00p 3,317.00p 1,649
25/09/2024 3,268.00p 3,270.00p 3,253.30p 3,269.50p 1,212
24/09/2024 3,251.00p 3,259.89p 3,248.66p 3,252.00p 3,529
23/09/2024 3,274.00p 3,307.00p 3,285.00p 3,285.00p 305
20/09/2024 3,274.00p 3,295.58p 3,271.00p 3,285.50p 2,163
19/09/2024 3,284.00p 3,308.50p 3,279.20p 3,278.50p 532
18/09/2024 3,284.00p 3,291.00p 3,276.00p 3,278.50p 166
17/09/2024 3,300.00p 3,317.00p 3,300.00p 3,314.00p 50
16/09/2024 3,285.00p 3,316.00p 3,284.00p 3,292.00p 1,026
13/09/2024 3,275.00p 3,309.00p 3,289.98p 3,285.50p 28
12/09/2024 3,275.00p 3,295.00p 3,275.00p 3,285.50p 786
11/09/2024 3,283.00p 3,283.00p 3,250.00p 3,268.50p 484
10/09/2024 3,257.00p 3,296.11p 3,289.00p 3,289.00p 2,600
09/09/2024 3,257.00p 3,287.00p 3,254.00p 3,287.00p 253
06/09/2024 3,257.00p 3,257.00p 3,210.00p 3,210.00p 726
05/09/2024 3,273.00p 3,288.00p 3,262.00p 3,270.00p 1,002
04/09/2024 3,253.00p 3,253.00p 3,237.00p 3,253.00p 202
03/09/2024 3,253.00p 3,289.00p 3,277.00p 3,280.00p 705
02/09/2024 3,253.00p 3,272.77p 3,247.41p 3,267.50p 3,144
30/08/2024 3,284.00p 3,291.00p 3,267.50p 3,267.50p 2,691
29/08/2024 3,271.00p 3,279.00p 3,264.00p 3,264.00p 742
28/08/2024 3,256.00p 3,283.00p 3,256.00p 3,273.00p 512
27/08/2024 3,243.00p 3,286.00p 3,269.00p 3,274.00p 5
26/08/2024 3,243.00p 3,258.84p 3,234.00p 3,234.00p 35
23/08/2024 3,243.00p 3,258.84p 3,234.00p 3,234.00p 35
22/08/2024 3,243.00p 3,258.84p 3,234.00p 3,234.00p 35

Market data

Select a section