Market data

Select a section

SSGA SPDR ETFS Europe I SPDR MSCI Japan Ucits ETF

(JPJP)
Sector: n/a
4,791.00p
38.50p 0.81
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section