Market data

Select a section

SSGA SPDR ETFS Europe I SPDR MSCI Japan Ucits ETF

(JPJP)
Sector: n/a
4,695.50p
-3.00p -0.06
Last updated: 12:06:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 4,667.00p 4,698.50p 4,667.00p 4,649.00p 2,076
21/11/2024 4,622.00p 4,649.00p 4,622.00p 4,649.00p 166
20/11/2024 4,605.00p 4,609.00p 4,587.00p 4,587.00p 5,358
19/11/2024 4,656.00p 4,665.00p 4,631.00p 4,636.00p 792
18/11/2024 4,628.00p 4,662.00p 4,628.00p 4,655.00p 244
15/11/2024 4,643.00p 4,629.00p 4,628.00p 4,642.00p 0
14/11/2024 4,643.00p 4,649.00p 4,642.00p 4,642.00p 369
13/11/2024 4,620.00p 4,639.00p 4,617.32p 4,623.50p 24,407
12/11/2024 4,697.00p 4,706.00p 4,660.00p 4,660.00p 3
11/11/2024 4,697.00p 4,699.00p 4,667.97p 4,696.00p 555
08/11/2024 4,640.00p 4,653.00p 4,637.00p 4,653.00p 2,011
07/11/2024 4,658.00p 4,662.90p 4,650.50p 4,650.50p 787
06/11/2024 4,680.00p 4,688.90p 4,634.00p 4,642.00p 2,219
05/11/2024 4,560.00p 4,595.00p 4,551.00p 4,595.00p 519
04/11/2024 4,556.00p 4,575.50p 4,555.59p 4,575.50p 154
01/11/2024 4,534.00p 4,563.00p 4,530.00p 4,563.00p 1,422
31/10/2024 4,555.00p 4,564.00p 4,553.00p 4,555.50p 232
30/10/2024 4,601.00p 4,601.00p 4,571.50p 4,571.50p 2,477
29/10/2024 4,573.00p 4,575.00p 4,555.00p 4,555.00p 3,735
28/10/2024 4,507.00p 4,527.00p 4,502.00p 4,526.00p 1,685
25/10/2024 4,479.00p 4,514.00p 4,477.00p 4,494.00p 0
24/10/2024 4,479.00p 4,503.98p 4,469.00p 4,455.50p 187
23/10/2024 4,551.00p 4,485.94p 4,455.50p 4,455.50p 66
22/10/2024 4,551.00p 4,569.00p 4,535.00p 4,535.00p 135
21/10/2024 4,631.00p 4,631.54p 4,590.00p 4,590.00p 2,482
18/10/2024 4,631.00p 4,650.00p 4,631.00p 4,650.00p 137
17/10/2024 4,673.00p 4,674.00p 4,667.00p 4,667.00p 317
16/10/2024 4,651.00p 4,671.50p 4,643.50p 4,664.50p 0
15/10/2024 4,651.00p 4,697.00p 4,643.50p 4,643.50p 453
14/10/2024 4,683.00p 4,716.00p 4,683.00p 4,715.00p 704
11/10/2024 4,675.00p 4,704.00p 4,662.00p 4,704.00p 4,359
10/10/2024 4,704.00p 4,695.00p 4,665.50p 4,695.00p 355
09/10/2024 4,704.00p 4,695.50p 4,672.00p 4,695.50p 3,511
08/10/2024 4,704.00p 4,725.00p 4,665.00p 4,719.50p 98
07/10/2024 4,650.00p 4,738.00p 4,714.00p 4,714.00p 80
04/10/2024 4,650.00p 4,739.00p 4,724.86p 4,729.00p 51
03/10/2024 4,650.00p 4,719.50p 4,598.50p 4,675.50p 0
02/10/2024 4,650.00p 4,650.00p 4,638.00p 4,647.50p 1,772
01/10/2024 4,696.00p 4,696.00p 4,669.00p 4,669.00p 3,642
30/09/2024 4,659.00p 4,670.57p 4,629.50p 4,629.50p 556
27/09/2024 4,655.00p 4,660.00p 4,625.00p 4,644.00p 6,326
26/09/2024 4,679.00p 4,696.50p 4,679.00p 4,696.50p 160
25/09/2024 4,594.00p 4,609.50p 4,594.00p 4,609.50p 1
24/09/2024 4,615.00p 4,615.00p 4,589.00p 4,608.50p 7,346
23/09/2024 4,643.00p 4,655.50p 4,647.39p 4,649.50p 1,069
20/09/2024 4,643.00p 4,661.00p 4,633.50p 4,633.50p 334
19/09/2024 4,643.00p 4,643.00p 4,640.50p 4,640.50p 22
18/09/2024 4,562.00p 4,562.00p 4,542.00p 4,597.00p 2,480
17/09/2024 4,570.00p 4,606.00p 4,570.00p 4,597.00p 2,558
16/09/2024 4,617.00p 4,620.00p 4,603.00p 4,611.00p 1,884
13/09/2024 4,616.00p 4,619.00p 4,617.30p 4,614.50p 1,025
12/09/2024 4,616.00p 4,620.40p 4,599.00p 4,552.50p 678
11/09/2024 4,563.00p 4,575.00p 4,552.50p 4,552.50p 818
10/09/2024 4,549.00p 4,576.00p 4,549.00p 4,561.50p 130
09/09/2024 4,594.00p 4,605.00p 4,583.91p 4,605.00p 5,863
06/09/2024 4,612.00p 4,612.00p 4,487.50p 4,487.50p 1,010
05/09/2024 4,622.00p 4,635.00p 4,622.00p 4,628.50p 153
04/09/2024 4,646.00p 4,646.00p 4,608.68p 4,627.50p 91
03/09/2024 4,775.00p 4,785.00p 4,717.00p 4,717.00p 4,111
02/09/2024 4,717.00p 4,717.00p 4,717.00p 4,740.50p 2,203
30/08/2024 4,771.00p 4,771.00p 4,740.50p 4,740.50p 115
29/08/2024 4,745.00p 4,745.00p 4,729.60p 4,731.50p 1,154
28/08/2024 4,715.00p 4,731.00p 4,709.00p 4,709.00p 1,973
27/08/2024 4,699.00p 4,707.00p 4,684.00p 4,688.00p 1,968
26/08/2024 4,700.00p 4,718.00p 4,685.00p 4,687.00p 1,551
23/08/2024 4,700.00p 4,718.00p 4,685.00p 4,687.00p 1,551
22/08/2024 4,700.00p 4,718.00p 4,685.00p 4,687.00p 1,551
21/08/2024 4,713.00p 4,725.00p 4,692.50p 4,692.50p 21,023
20/08/2024 4,681.00p 4,691.00p 4,664.50p 4,664.50p 0
19/08/2024 4,681.00p 4,690.00p 4,639.00p 4,690.00p 2,975
16/08/2024 4,661.00p 4,698.00p 4,628.00p 4,650.50p 1,679
15/08/2024 4,597.00p 4,649.00p 4,597.00p 4,642.00p 118
14/08/2024 4,562.00p 4,583.00p 4,554.00p 4,555.00p 1,309
13/08/2024 4,524.00p 4,566.00p 4,513.29p 4,560.00p 920
12/08/2024 4,446.00p 4,464.00p 4,429.52p 4,455.50p 1,932
09/08/2024 4,424.00p 4,439.72p 4,395.00p 4,404.50p 1,916
08/08/2024 4,454.00p 4,461.00p 4,414.00p 4,461.00p 4,026
07/08/2024 4,425.00p 4,482.35p 4,412.00p 4,453.00p 26,873
06/08/2024 4,291.00p 4,328.00p 4,195.00p 4,266.00p 4,698
05/08/2024 4,074.00p 4,277.00p 4,068.00p 4,273.00p 4,476
02/08/2024 4,464.00p 4,464.00p 4,330.00p 4,335.50p 92
01/08/2024 4,691.00p 4,691.00p 4,610.00p 4,615.00p 3,734
31/07/2024 4,770.00p 4,791.42p 4,763.00p 4,781.50p 2,226
30/07/2024 4,639.00p 4,657.77p 4,639.00p 4,647.50p 318
29/07/2024 4,664.00p 4,674.00p 4,627.00p 4,627.00p 294
26/07/2024 4,575.00p 4,613.50p 4,575.00p 4,572.00p 205
25/07/2024 4,598.00p 4,609.18p 4,546.00p 4,572.00p 629
24/07/2024 4,675.00p 4,685.64p 4,659.00p 4,659.00p 158
23/07/2024 4,692.00p 4,725.00p 4,689.00p 4,708.50p 2,001
22/07/2024 4,693.00p 4,711.20p 4,677.00p 4,706.50p 170
19/07/2024 4,711.00p 4,715.00p 4,698.50p 4,698.50p 98
18/07/2024 4,747.00p 4,756.54p 4,728.00p 4,728.00p 283
17/07/2024 4,761.00p 4,768.00p 4,744.00p 4,768.00p 132
16/07/2024 4,763.00p 4,790.00p 4,759.00p 4,788.00p 930
15/07/2024 4,764.00p 4,769.00p 4,755.00p 4,761.50p 163
12/07/2024 4,731.00p 4,771.00p 4,729.00p 4,768.00p 1,862
11/07/2024 4,752.00p 4,796.72p 4,752.00p 4,785.00p 124
10/07/2024 4,776.00p 4,802.00p 4,776.00p 4,802.00p 416
09/07/2024 4,764.00p 4,772.00p 4,735.00p 4,736.00p 1,604
08/07/2024 4,715.00p 4,718.00p 4,705.75p 4,718.00p 84
05/07/2024 4,751.00p 4,751.00p 4,616.00p 4,728.00p 254
04/07/2024 4,712.00p 4,762.64p 4,753.50p 4,753.50p 187
03/07/2024 4,712.00p 4,712.00p 4,708.00p 4,708.00p 180
02/07/2024 4,702.00p 4,707.00p 4,679.00p 4,696.50p 6,569
01/07/2024 4,651.00p 4,659.00p 4,644.00p 4,644.00p 980
28/06/2024 4,663.00p 4,697.00p 4,663.00p 4,697.00p 4,242
27/06/2024 4,627.00p 4,639.00p 4,627.00p 4,633.00p 300
26/06/2024 4,642.00p 4,642.00p 4,621.50p 4,621.50p 193
25/06/2024 4,619.00p 4,621.00p 4,610.50p 4,610.50p 10
24/06/2024 4,535.00p 4,558.00p 4,535.00p 4,557.00p 13,973
21/06/2024 4,538.00p 4,551.00p 4,521.00p 4,529.50p 0
20/06/2024 4,538.00p 4,545.12p 4,541.56p 4,544.00p 94
19/06/2024 4,538.00p 4,549.14p 4,523.50p 4,523.50p 1,089
18/06/2024 4,542.00p 4,543.00p 4,527.44p 4,537.50p 544
17/06/2024 4,535.00p 4,536.00p 4,521.00p 4,526.00p 44
14/06/2024 4,570.00p 4,582.50p 4,566.20p 4,582.50p 3,737
13/06/2024 4,587.00p 4,587.00p 4,543.00p 4,551.50p 7,056
12/06/2024 4,618.00p 4,649.00p 4,611.00p 4,638.00p 3,917
11/06/2024 4,662.00p 4,668.00p 4,628.00p 4,631.00p 4,323
10/06/2024 4,668.00p 4,687.00p 4,664.00p 4,687.00p 594
07/06/2024 4,651.00p 4,657.00p 4,626.00p 4,657.00p 9,325
06/06/2024 4,664.00p 4,664.00p 4,643.00p 4,650.00p 59,971
05/06/2024 4,627.00p 4,650.00p 4,620.00p 4,646.50p 469
04/06/2024 4,685.00p 4,685.00p 4,661.50p 4,661.50p 8,940
03/06/2024 4,680.00p 4,690.00p 4,668.00p 4,671.00p 1,565
31/05/2024 4,651.00p 4,660.87p 4,635.50p 4,635.50p 560
30/05/2024 4,592.00p 4,605.00p 4,579.50p 4,596.00p 2,640
29/05/2024 4,590.00p 4,590.00p 4,563.50p 4,563.50p 3,812
28/05/2024 4,617.00p 4,647.00p 4,635.00p 4,635.00p 1
27/05/2024 4,617.00p 4,617.00p 4,605.00p 4,612.00p 1,039

Market data

Select a section