Market data

Select a section

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

(ISJP)
Sector: n/a
3,833.00p
-18.00p -0.47
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 3,849.00p 3,860.00p 3,833.00p 3,833.00p 8,513
30/10/2025 3,844.00p 3,854.00p 3,827.00p 3,851.00p 47,644
29/10/2025 3,815.00p 3,826.00p 3,807.30p 3,824.00p 15,299
28/10/2025 3,825.00p 3,846.95p 3,824.00p 3,845.00p 9,536
27/10/2025 3,874.00p 3,894.00p 3,864.00p 3,866.00p 4,887
24/10/2025 3,833.00p 3,847.00p 3,812.00p 3,847.00p 3,867
23/10/2025 3,821.00p 3,830.93p 3,810.00p 3,825.00p 6,672
22/10/2025 3,819.00p 3,835.00p 3,797.00p 3,797.00p 8,095
21/10/2025 3,789.00p 3,794.00p 3,781.00p 3,791.00p 7,021
20/10/2025 3,785.00p 3,819.94p 3,784.90p 3,810.00p 2,068
17/10/2025 3,754.00p 3,790.00p 3,733.28p 3,779.50p 2,972
16/10/2025 3,750.00p 3,768.00p 3,747.60p 3,768.00p 2,160
15/10/2025 3,781.00p 3,788.94p 3,767.00p 3,773.50p 3,882
14/10/2025 3,726.00p 3,735.50p 3,711.00p 3,735.50p 7,602
13/10/2025 3,702.00p 3,732.00p 3,702.00p 3,712.50p 13,750
10/10/2025 3,721.00p 3,756.00p 3,707.00p 3,718.00p 10,939
09/10/2025 3,792.00p 3,806.00p 3,788.00p 3,799.00p 5,463
08/10/2025 3,785.00p 3,792.00p 3,763.29p 3,782.50p 1,284
07/10/2025 3,795.00p 3,820.00p 3,795.00p 3,795.50p 8,523
06/10/2025 3,857.00p 3,858.00p 3,820.41p 3,843.50p 13,371
03/10/2025 3,828.00p 3,838.00p 3,815.06p 3,822.00p 2,935
02/10/2025 3,786.00p 3,802.81p 3,767.00p 3,778.00p 10,099
01/10/2025 3,778.00p 3,795.00p 3,776.00p 3,784.00p 167,461
30/09/2025 3,808.00p 3,831.00p 3,785.24p 3,793.50p 1,610
29/09/2025 3,821.00p 3,831.00p 3,801.00p 3,815.50p 4,660
26/09/2025 3,840.00p 3,847.00p 3,826.50p 3,826.50p 558
25/09/2025 3,816.00p 3,823.50p 3,804.31p 3,823.50p 6,191
24/09/2025 3,818.00p 3,824.00p 3,793.00p 3,812.00p 1,519
23/09/2025 3,842.00p 3,850.05p 3,825.00p 3,830.50p 1,427
22/09/2025 3,824.00p 3,839.00p 3,819.00p 3,830.50p 2,332
19/09/2025 3,823.00p 3,828.00p 3,808.00p 3,823.00p 1,052
18/09/2025 3,816.00p 3,841.73p 3,810.00p 3,831.00p 2,348
17/09/2025 3,804.00p 3,813.92p 3,797.00p 3,805.50p 1,288
16/09/2025 3,825.00p 3,830.00p 3,814.50p 3,814.50p 1,883
15/09/2025 3,816.00p 3,832.00p 3,801.25p 3,816.50p 1,894
12/09/2025 3,815.00p 3,832.00p 3,810.50p 3,810.50p 1,712
11/09/2025 3,825.00p 3,842.94p 3,821.00p 3,838.00p 8,119
10/09/2025 3,818.00p 3,825.94p 3,803.37p 3,822.00p 7,845
09/09/2025 3,805.00p 3,814.88p 3,797.00p 3,804.00p 2,305
08/09/2025 3,818.00p 3,833.00p 3,809.20p 3,831.50p 3,632
05/09/2025 3,794.00p 3,797.00p 3,770.00p 3,775.50p 26,979
04/09/2025 3,756.00p 3,773.50p 3,755.05p 3,773.50p 1,327
03/09/2025 3,764.00p 3,770.00p 3,749.00p 3,760.50p 5,294
02/09/2025 3,750.00p 3,765.00p 3,738.00p 3,755.00p 73,898
01/09/2025 3,773.00p 3,773.00p 3,755.00p 3,755.00p 3,237
29/08/2025 3,750.00p 3,764.00p 3,735.50p 3,735.50p 415
28/08/2025 3,773.00p 3,789.00p 3,759.00p 3,768.00p 1,446
27/08/2025 3,727.00p 3,751.00p 3,727.00p 3,740.00p 56
26/08/2025 3,727.00p 3,747.00p 3,719.18p 3,735.50p 5,421
25/08/2025 3,763.00p 3,771.00p 3,745.00p 3,765.00p 335
22/08/2025 3,763.00p 3,771.00p 3,745.00p 3,765.00p 335
21/08/2025 3,738.00p 3,748.95p 3,730.96p 3,740.50p 1,945
20/08/2025 3,738.00p 3,750.50p 3,738.00p 3,750.50p 4,379
19/08/2025 3,742.00p 3,751.00p 3,733.00p 3,743.50p 1,283
18/08/2025 3,709.00p 3,735.00p 3,709.00p 3,727.00p 892
15/08/2025 3,709.00p 3,713.00p 3,699.00p 3,706.00p 2,730
14/08/2025 3,689.00p 3,699.00p 3,678.00p 3,685.50p 706
13/08/2025 3,716.00p 3,720.00p 3,689.00p 3,691.00p 5,079
12/08/2025 3,684.00p 3,711.00p 3,681.00p 3,711.00p 3,348
11/08/2025 3,715.00p 3,724.00p 3,712.75p 3,721.00p 1,103
08/08/2025 3,706.00p 3,716.00p 3,702.83p 3,716.00p 497
07/08/2025 3,713.00p 3,724.00p 3,687.00p 3,687.00p 8,215
06/08/2025 3,693.00p 3,703.00p 3,686.00p 3,701.50p 3,501
05/08/2025 3,687.00p 3,695.00p 3,667.00p 3,667.50p 3,832
04/08/2025 3,652.00p 3,701.00p 3,650.00p 3,675.50p 18,827
01/08/2025 3,601.00p 3,621.81p 3,595.00p 3,616.00p 19,301
31/07/2025 3,602.00p 3,619.00p 3,591.00p 3,585.00p 2,821
30/07/2025 3,582.00p 3,611.00p 3,576.00p 3,579.50p 3,537
29/07/2025 3,558.00p 3,571.00p 3,540.00p 3,540.00p 3,350
28/07/2025 3,549.00p 3,560.00p 3,526.00p 3,534.00p 2,645
25/07/2025 3,557.00p 3,574.00p 3,556.00p 3,570.00p 8,899
24/07/2025 3,585.00p 3,589.00p 3,558.00p 3,567.00p 1,332
23/07/2025 3,549.00p 3,565.00p 3,527.54p 3,564.00p 3,578
22/07/2025 3,475.00p 3,498.62p 3,473.08p 3,490.50p 1,363
21/07/2025 3,475.00p 3,491.00p 3,470.10p 3,485.00p 4,902
18/07/2025 3,462.00p 3,477.00p 3,461.95p 3,462.00p 397
17/07/2025 3,471.00p 3,497.00p 3,471.00p 3,481.00p 1,603
16/07/2025 3,487.00p 3,500.00p 3,485.00p 3,485.00p 5,071
15/07/2025 3,506.00p 3,520.00p 3,490.00p 3,493.00p 5,523
14/07/2025 3,513.00p 3,523.00p 3,504.00p 3,521.00p 1,171
11/07/2025 3,487.00p 3,507.00p 3,486.00p 3,494.00p 9,328
10/07/2025 3,499.00p 3,501.94p 3,457.00p 3,500.50p 4,439
09/07/2025 3,487.00p 3,495.00p 3,482.23p 3,486.00p 1,450
08/07/2025 3,489.00p 3,491.00p 3,480.00p 3,483.50p 847
07/07/2025 3,488.00p 3,499.00p 3,474.00p 3,478.50p 5,622
04/07/2025 3,499.00p 3,506.94p 3,499.00p 3,502.00p 620
03/07/2025 3,514.00p 3,522.00p 3,504.00p 3,507.00p 5,311
02/07/2025 3,522.00p 3,523.70p 3,492.86p 3,517.00p 1,633
01/07/2025 3,492.00p 3,504.44p 3,478.00p 3,501.00p 3,561
30/06/2025 3,476.00p 3,509.00p 3,479.00p 3,483.50p 220
27/06/2025 3,476.00p 3,500.91p 3,476.00p 3,499.00p 3,125
26/06/2025 3,462.00p 3,468.00p 3,452.50p 3,452.50p 1,712
25/06/2025 3,432.00p 3,446.00p 3,426.50p 3,426.50p 1,336
24/06/2025 3,440.00p 3,457.00p 3,428.50p 3,428.50p 2,167
23/06/2025 3,435.00p 3,438.00p 3,402.00p 3,433.50p 3,671
20/06/2025 3,457.00p 3,465.00p 3,442.00p 3,446.00p 1,232
19/06/2025 3,481.00p 3,499.00p 3,459.00p 3,467.50p 68
18/06/2025 3,481.00p 3,499.00p 3,473.85p 3,478.50p 731
17/06/2025 3,447.00p 3,455.00p 3,429.00p 3,443.50p 5,445
16/06/2025 3,460.00p 3,463.91p 3,447.35p 3,454.50p 1,840
13/06/2025 3,443.00p 3,459.00p 3,434.00p 3,451.50p 1,025
12/06/2025 3,443.00p 3,468.00p 3,441.06p 3,454.00p 1,786
11/06/2025 3,453.00p 3,463.89p 3,436.00p 3,446.50p 715
10/06/2025 3,440.00p 3,445.00p 3,425.00p 3,431.50p 3,276
09/06/2025 3,433.00p 3,434.00p 3,417.00p 3,433.00p 2,846
06/06/2025 3,445.00p 3,445.00p 3,426.00p 3,435.00p 1,100
05/06/2025 3,443.00p 3,447.00p 3,417.00p 3,426.50p 403
04/06/2025 3,443.00p 3,460.00p 3,433.06p 3,437.50p 703
03/06/2025 3,461.00p 3,469.00p 3,448.09p 3,453.00p 1,201
02/06/2025 3,445.00p 3,461.00p 3,429.00p 3,455.50p 2,188
30/05/2025 3,433.00p 3,453.77p 3,417.00p 3,417.00p 2,000
29/05/2025 3,411.00p 3,412.00p 3,381.00p 3,404.50p 1,001
28/05/2025 3,407.00p 3,417.00p 3,391.00p 3,406.00p 1,251
27/05/2025 3,423.00p 3,439.00p 3,399.00p 3,431.00p 2,787
26/05/2025 3,358.00p 3,407.00p 3,354.29p 3,375.50p 2,715
23/05/2025 3,358.00p 3,407.00p 3,354.29p 3,375.50p 2,715
22/05/2025 3,397.00p 3,411.70p 3,372.78p 3,379.50p 5,236
21/05/2025 3,373.00p 3,395.87p 3,381.09p 3,389.00p 3,073
20/05/2025 3,373.00p 3,396.00p 3,373.00p 3,388.50p 3,512
19/05/2025 3,390.00p 3,394.91p 3,374.64p 3,389.00p 2,819
16/05/2025 3,405.00p 3,408.00p 3,388.69p 3,401.00p 2,697
15/05/2025 3,382.00p 3,387.00p 3,361.00p 3,384.50p 7,059
14/05/2025 3,343.00p 3,369.00p 3,334.50p 3,334.50p 1,411
13/05/2025 3,355.00p 3,381.00p 3,349.13p 3,357.50p 2,648
12/05/2025 3,407.00p 3,423.00p 3,394.14p 3,405.50p 13,364
09/05/2025 3,391.00p 3,399.00p 3,363.50p 3,370.00p 781
08/05/2025 3,376.00p 3,388.00p 3,352.08p 3,365.00p 5,179
07/05/2025 3,369.00p 3,373.00p 3,340.00p 3,354.50p 1,999
06/05/2025 3,357.00p 3,404.00p 3,343.00p 3,369.50p 2,063
05/05/2025 3,312.00p 3,363.00p 3,311.00p 3,351.50p 4,709

Market data

Select a section