Market data

Select a section

SSGA SPDR ETFS Europe I SPDR MSCI Japan Ucits ETF

(JPJP)
Sector: n/a
4,811.00p
24.00p 0.50
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 4,799.00p 4,811.00p 4,795.00p 4,811.00p 1,616
15/05/2025 4,765.00p 4,789.03p 4,758.00p 4,787.00p 2,426
14/05/2025 4,772.00p 4,792.57p 4,748.50p 4,748.50p 2,240
13/05/2025 4,837.00p 4,798.00p 4,785.00p 4,798.00p 132
12/05/2025 4,837.00p 4,855.00p 4,812.00p 4,855.00p 97
09/05/2025 4,798.00p 4,798.00p 4,775.50p 4,775.50p 155
08/05/2025 4,797.00p 4,797.00p 4,762.86p 4,784.50p 421
07/05/2025 4,819.00p 4,769.92p 4,763.50p 4,763.50p 420
06/05/2025 4,819.00p 4,821.00p 4,760.00p 4,782.50p 5,600
05/05/2025 4,711.00p 4,761.00p 4,707.00p 4,751.00p 23,016
02/05/2025 4,711.00p 4,761.00p 4,707.00p 4,751.00p 23,016
01/05/2025 4,733.00p 4,742.00p 4,732.00p 4,741.50p 1
30/04/2025 4,713.00p 4,713.00p 4,673.00p 4,697.50p 647
29/04/2025 4,728.00p 4,734.00p 4,703.00p 4,717.50p 409
28/04/2025 4,626.00p 4,701.79p 4,683.18p 4,689.50p 244
25/04/2025 4,626.00p 4,674.00p 4,626.00p 4,647.00p 24,485
24/04/2025 4,599.00p 4,627.00p 4,580.00p 4,627.00p 1,345
23/04/2025 4,608.00p 4,644.00p 4,608.00p 4,629.00p 3,027
22/04/2025 4,548.00p 4,570.00p 4,522.00p 4,564.00p 20,411
21/04/2025 4,517.00p 4,552.00p 4,494.74p 4,552.00p 18,277
18/04/2025 4,517.00p 4,552.00p 4,494.74p 4,552.00p 18,277
17/04/2025 4,517.00p 4,552.00p 4,494.74p 4,552.00p 18,277
16/04/2025 4,466.00p 4,501.00p 4,443.00p 4,489.50p 1,686
15/04/2025 4,481.00p 4,508.00p 4,466.13p 4,499.00p 1,710
14/04/2025 4,456.00p 4,493.00p 4,439.00p 4,455.50p 13,587
11/04/2025 4,391.00p 4,391.00p 4,320.94p 4,349.00p 858
10/04/2025 4,535.00p 4,541.00p 4,370.00p 4,370.00p 1,576
09/04/2025 4,284.00p 4,290.00p 4,204.00p 4,246.50p 9,193
08/04/2025 4,368.00p 4,430.00p 4,319.51p 4,388.00p 4,895
07/04/2025 4,006.00p 4,288.00p 3,998.66p 4,220.00p 29,166
04/04/2025 4,372.00p 4,379.00p 4,237.00p 4,250.50p 2,915
03/04/2025 4,492.00p 4,492.00p 4,396.50p 4,396.50p 2,404
02/04/2025 4,627.00p 4,649.00p 4,577.00p 4,611.00p 7,378
01/04/2025 4,639.00p 4,663.00p 4,629.00p 4,649.00p 2,088
28/03/2025 4,738.00p 4,745.00p 4,707.50p 4,707.50p 551
27/03/2025 4,839.00p 4,839.00p 4,802.00p 4,814.00p 6,450
26/03/2025 4,866.00p 4,866.19p 4,841.00p 4,841.00p 335
25/03/2025 4,832.00p 4,863.50p 4,832.00p 4,863.50p 3,480
24/03/2025 4,834.00p 4,846.00p 4,825.00p 4,846.00p 1,725
21/03/2025 4,848.00p 4,860.50p 4,848.00p 4,860.50p 3,190
20/03/2025 4,855.00p 4,855.00p 4,820.00p 4,833.50p 26,774
19/03/2025 4,828.00p 4,838.00p 4,822.00p 4,835.50p 4,829
18/03/2025 4,795.00p 4,810.00p 4,788.00p 4,800.00p 100
17/03/2025 4,795.00p 4,820.00p 4,784.00p 4,817.50p 19,170
14/03/2025 4,763.00p 4,789.00p 4,755.00p 4,781.50p 2,974
13/03/2025 4,722.00p 4,728.00p 4,717.00p 4,718.00p 516
12/03/2025 4,705.00p 4,719.00p 4,695.00p 4,719.00p 937
11/03/2025 4,700.00p 4,715.00p 4,639.00p 4,639.00p 2,036
10/03/2025 4,724.00p 4,727.00p 4,712.50p 4,712.50p 176
07/03/2025 4,748.00p 4,771.00p 4,735.00p 4,735.00p 348
06/03/2025 4,796.00p 4,796.00p 4,778.00p 4,791.00p 1,489
05/03/2025 4,784.00p 4,784.00p 4,758.00p 4,771.50p 67
04/03/2025 4,802.00p 4,806.00p 4,720.50p 4,720.50p 358
28/02/2025 4,766.00p 4,791.00p 4,765.00p 4,791.00p 178
27/02/2025 4,870.00p 4,871.30p 4,841.00p 4,862.00p 2,132
26/02/2025 4,842.00p 4,855.50p 4,840.00p 4,855.50p 574
25/02/2025 4,856.00p 4,857.00p 4,819.00p 4,823.00p 4,273
24/02/2025 4,813.00p 4,813.08p 4,793.00p 4,803.00p 5,176
21/02/2025 4,833.00p 4,843.50p 4,829.00p 4,843.50p 1
20/02/2025 4,870.00p 4,879.20p 4,851.00p 4,851.50p 2,037
19/02/2025 4,857.00p 4,866.00p 4,857.00p 4,866.00p 1
18/02/2025 4,885.00p 4,902.00p 4,884.00p 4,889.50p 3,287
17/02/2025 4,882.00p 4,895.00p 4,882.00p 4,891.50p 166
14/02/2025 4,845.00p 4,846.00p 4,839.00p 4,839.00p 927
13/02/2025 4,856.00p 4,856.00p 4,850.00p 4,851.00p 4
12/02/2025 4,798.00p 4,820.00p 4,792.50p 4,792.50p 233
11/02/2025 4,863.00p 4,899.00p 4,857.00p 4,879.00p 121
10/02/2025 4,923.00p 4,888.00p 4,877.00p 4,888.00p 72
07/02/2025 4,923.00p 4,948.50p 4,813.00p 4,870.00p 0
06/02/2025 4,923.00p 4,923.00p 4,916.73p 4,843.50p 77
05/02/2025 4,829.00p 4,843.50p 4,824.97p 4,843.50p 48
04/02/2025 4,811.00p 4,820.50p 4,788.00p 4,820.50p 437
03/02/2025 4,811.00p 4,823.00p 4,810.00p 4,823.00p 300
31/01/2025 4,879.00p 4,903.00p 4,879.00p 4,885.50p 11,057
30/01/2025 4,843.00p 4,888.00p 4,873.00p 4,880.00p 145
29/01/2025 4,843.00p 4,848.00p 4,832.00p 4,832.00p 2,207
28/01/2025 4,813.00p 4,828.00p 4,806.00p 4,812.50p 1,685
27/01/2025 4,764.00p 4,783.95p 4,764.00p 4,781.00p 207
24/01/2025 4,832.00p 4,836.00p 4,822.00p 4,836.00p 491
23/01/2025 4,824.00p 4,835.00p 4,813.25p 4,829.50p 14,509
22/01/2025 4,799.00p 4,819.20p 4,800.00p 4,819.00p 243
21/01/2025 4,799.00p 4,805.00p 4,797.00p 4,804.00p 323
20/01/2025 4,792.00p 4,807.00p 4,783.30p 4,791.00p 71
17/01/2025 4,740.00p 4,791.00p 4,772.00p 4,791.00p 55
16/01/2025 4,740.00p 4,768.20p 4,752.50p 4,755.00p 316
15/01/2025 4,740.00p 4,755.00p 4,732.41p 4,755.00p 4,927
14/01/2025 4,715.00p 4,726.20p 4,707.00p 4,707.00p 10,413
13/01/2025 4,708.00p 4,727.00p 4,698.88p 4,706.50p 4,742
10/01/2025 4,725.00p 4,733.00p 4,709.00p 4,713.00p 489
09/01/2025 4,757.00p 4,779.30p 4,754.00p 4,755.50p 1,551
08/01/2025 4,750.00p 4,777.00p 4,749.00p 4,777.00p 23
07/01/2025 4,764.00p 4,768.00p 4,753.56p 4,768.00p 1,016
06/01/2025 4,747.00p 4,774.50p 4,746.00p 4,774.50p 108
03/01/2025 4,737.00p 4,759.00p 4,735.00p 4,759.00p 69
02/01/2025 4,755.00p 4,793.50p 4,734.00p 4,793.50p 1,785
01/01/2025 4,714.00p 4,723.00p 4,719.50p 4,719.50p 0
31/12/2024 4,714.00p 4,723.00p 4,719.50p 4,719.50p 0
30/12/2024 4,714.00p 4,726.00p 4,702.30p 4,720.00p 10,246
27/12/2024 4,769.00p 4,769.00p 4,745.50p 4,745.50p 804
26/12/2024 4,653.00p 4,685.00p 4,671.50p 4,671.50p 0
25/12/2024 4,653.00p 4,685.00p 4,671.50p 4,671.50p 0
24/12/2024 4,653.00p 4,685.00p 4,671.50p 4,671.50p 0
23/12/2024 4,653.00p 4,658.00p 4,647.50p 4,647.50p 1,051
20/12/2024 4,659.00p 4,660.50p 4,606.64p 4,660.50p 87
19/12/2024 4,659.00p 4,679.00p 4,656.00p 4,656.00p 5,916
18/12/2024 4,720.00p 4,720.00p 4,709.50p 4,709.50p 1
17/12/2024 4,701.00p 4,714.14p 4,699.00p 4,708.00p 4,857
16/12/2024 4,731.00p 4,765.00p 4,728.50p 4,728.50p 3,007
13/12/2024 4,803.00p 4,778.00p 4,772.00p 4,772.00p 0
12/12/2024 4,803.00p 4,821.50p 4,803.00p 4,821.50p 14
11/12/2024 4,811.00p 4,829.50p 4,798.00p 4,829.50p 967
10/12/2024 4,774.00p 4,787.00p 4,773.50p 4,773.50p 120
09/12/2024 4,817.00p 4,819.00p 4,792.00p 4,792.00p 986
06/12/2024 4,796.00p 4,831.50p 4,796.00p 4,831.50p 1,019
05/12/2024 4,849.00p 4,851.00p 4,841.76p 4,844.50p 4,709
04/12/2024 4,860.00p 4,868.00p 4,859.50p 4,859.50p 8,071
03/12/2024 4,881.00p 4,891.80p 4,876.00p 4,879.50p 3,472
02/12/2024 4,800.00p 4,833.50p 4,800.00p 4,833.50p 155
29/11/2024 4,707.00p 4,735.50p 4,721.09p 4,701.00p 25
28/11/2024 4,707.00p 4,707.00p 4,701.00p 4,701.00p 1,105
27/11/2024 4,663.00p 4,681.00p 4,649.00p 4,649.00p 1,865
26/11/2024 4,670.00p 4,689.50p 4,670.00p 4,685.00p 2,330
25/11/2024 4,700.00p 4,721.00p 4,693.00p 4,712.50p 28,856
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

Market data

Select a section