Market data

Select a section

IShares III iShrs Core MSCI Japan IMI ETF USD (Acc)

(SJPA)
Sector: n/a
4,454.00p
-8.00p -0.18
Last updated: 17:03:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 4,445.00p 4,472.00p 4,445.00p 4,454.00p 57,196
20/02/2025 4,489.00p 4,499.00p 4,460.00p 4,462.00p 11,244
19/02/2025 4,485.00p 4,489.00p 4,466.00p 4,475.00p 23,870
18/02/2025 4,490.00p 4,507.00p 4,487.11p 4,497.00p 8,691
17/02/2025 4,486.00p 4,503.00p 4,486.00p 4,499.00p 8,749
14/02/2025 4,455.00p 4,467.72p 4,446.00p 4,458.00p 11,510
13/02/2025 4,447.00p 4,479.00p 4,439.00p 4,469.00p 11,449
12/02/2025 4,438.00p 4,455.00p 4,420.00p 4,420.50p 20,922
11/02/2025 4,501.00p 4,514.00p 4,478.28p 4,497.50p 15,334
10/02/2025 4,488.00p 4,518.00p 4,481.00p 4,509.00p 20,378
07/02/2025 4,497.00p 4,510.00p 4,478.24p 4,498.00p 9,431
06/02/2025 4,493.00p 4,537.50p 4,484.18p 4,452.50p 22,832
05/02/2025 4,418.00p 4,452.50p 4,418.00p 4,452.50p 20,620
04/02/2025 4,409.00p 4,440.50p 4,397.90p 4,446.00p 8,975
03/02/2025 4,430.00p 4,449.00p 4,423.70p 4,446.00p 16,413
31/01/2025 4,498.00p 4,515.00p 4,493.00p 4,493.00p 6,062
30/01/2025 4,478.00p 4,497.00p 4,477.00p 4,492.00p 15,865
29/01/2025 4,477.00p 4,477.00p 4,445.40p 4,446.00p 14,545
28/01/2025 4,426.00p 4,448.00p 4,416.10p 4,432.00p 4,104
27/01/2025 4,375.00p 4,421.00p 4,375.00p 4,396.00p 21,714
24/01/2025 4,458.00p 4,458.00p 4,418.02p 4,443.00p 4,938
23/01/2025 4,424.00p 4,439.00p 4,406.00p 4,433.50p 4,118
22/01/2025 4,418.00p 4,432.00p 4,412.00p 4,430.00p 30,818
21/01/2025 4,409.00p 4,426.10p 4,403.00p 4,418.00p 7,484
20/01/2025 4,392.00p 4,423.40p 4,392.00p 4,405.00p 14,858
17/01/2025 4,396.00p 4,410.12p 4,383.02p 4,404.00p 7,319
16/01/2025 4,387.00p 4,392.00p 4,278.60p 4,376.00p 16,314
15/01/2025 4,339.00p 4,378.00p 4,333.09p 4,376.00p 6,928
14/01/2025 4,337.00p 4,350.30p 4,321.00p 4,331.00p 22,506
13/01/2025 4,332.00p 4,349.00p 4,318.10p 4,333.00p 13,397
10/01/2025 4,334.00p 4,352.95p 4,327.28p 4,336.00p 157,312
09/01/2025 4,375.00p 4,390.97p 4,364.90p 4,368.00p 7,797
08/01/2025 4,354.00p 4,386.00p 4,354.00p 4,386.00p 14,182
07/01/2025 4,364.00p 4,379.00p 4,358.00p 4,376.50p 10,309
06/01/2025 4,358.00p 4,387.00p 4,343.60p 4,379.00p 54,315
03/01/2025 4,363.00p 4,378.00p 4,343.84p 4,376.00p 7,824
02/01/2025 4,351.00p 4,414.00p 4,351.00p 4,410.00p 20,512
01/01/2025 4,340.00p 4,354.00p 4,314.00p 4,343.00p 12,543
31/12/2024 4,340.00p 4,354.00p 4,314.00p 4,343.00p 12,543
30/12/2024 4,327.00p 4,365.00p 4,315.65p 4,335.00p 22,650
27/12/2024 4,329.00p 4,437.00p 4,329.00p 4,364.50p 14,348
26/12/2024 4,298.00p 4,309.00p 4,283.00p 4,297.50p 6,357
25/12/2024 4,298.00p 4,309.00p 4,283.00p 4,297.50p 6,357
24/12/2024 4,298.00p 4,309.00p 4,283.00p 4,297.50p 6,357
23/12/2024 4,291.00p 4,307.00p 4,263.00p 4,281.00p 16,823
20/12/2024 4,286.00p 4,294.58p 4,238.00p 4,291.00p 22,528
19/12/2024 4,294.00p 4,312.00p 4,262.67p 4,290.50p 20,550
18/12/2024 4,337.00p 4,344.00p 4,333.00p 4,340.00p 7,931
17/12/2024 4,316.00p 4,341.40p 4,314.00p 4,330.50p 10,938
16/12/2024 4,373.00p 4,390.00p 4,344.00p 4,344.00p 12,023
13/12/2024 4,408.00p 4,417.00p 4,387.00p 4,388.00p 11,337
12/12/2024 4,403.00p 4,436.00p 4,399.00p 4,428.00p 10,652
11/12/2024 4,406.00p 4,439.00p 4,394.96p 4,436.00p 27,339
10/12/2024 4,400.00p 4,401.00p 4,384.00p 4,385.50p 4,859
09/12/2024 4,430.00p 4,435.00p 4,398.00p 4,408.00p 11,986
06/12/2024 4,407.00p 4,449.00p 4,402.00p 4,442.50p 41,031
05/12/2024 4,452.00p 4,457.72p 4,442.97p 4,450.00p 22,126
04/12/2024 4,457.00p 4,487.00p 4,453.00p 4,464.00p 15,779
03/12/2024 4,477.00p 4,504.02p 4,477.00p 4,493.00p 14,946
02/12/2024 4,394.00p 4,449.00p 4,394.00p 4,446.00p 12,537
29/11/2024 4,349.00p 4,364.00p 4,336.00p 4,359.00p 9,700
28/11/2024 4,336.00p 4,339.00p 4,323.28p 4,328.00p 7,614
27/11/2024 4,312.00p 4,323.30p 4,285.00p 4,287.00p 19,286
26/11/2024 4,303.00p 4,319.58p 4,297.58p 4,312.00p 12,322
25/11/2024 4,320.00p 4,351.00p 4,312.00p 4,336.00p 16,252
22/11/2024 4,297.00p 4,327.00p 4,289.72p 4,278.00p 13,808
21/11/2024 4,269.00p 4,280.00p 4,213.00p 4,278.00p 11,255
20/11/2024 4,237.00p 4,244.00p 4,219.00p 4,226.00p 4,758
19/11/2024 4,284.00p 4,288.00p 4,256.00p 4,267.00p 11,796
18/11/2024 4,265.00p 4,283.00p 4,253.00p 4,283.00p 16,180
15/11/2024 4,241.00p 4,258.61p 4,232.13p 4,263.50p 21,992
14/11/2024 4,237.00p 4,276.00p 4,237.00p 4,263.50p 5,812
13/11/2024 4,246.00p 4,266.00p 4,246.00p 4,276.00p 89,116
12/11/2024 4,318.00p 4,320.00p 4,276.00p 4,276.00p 7,786
11/11/2024 4,283.00p 4,319.00p 4,282.00p 4,312.00p 13,764
08/11/2024 4,295.00p 4,298.00p 4,253.03p 4,274.50p 16,978
07/11/2024 4,259.00p 4,292.00p 4,247.00p 4,277.00p 31,723
06/11/2024 4,284.00p 4,310.00p 4,251.00p 4,256.00p 18,828
05/11/2024 4,199.00p 4,242.00p 4,185.00p 4,228.00p 17,249
04/11/2024 4,186.00p 4,224.03p 4,186.00p 4,215.00p 23,659
01/11/2024 4,199.00p 4,206.00p 4,167.38p 4,204.00p 49,183
31/10/2024 4,197.00p 4,205.00p 4,178.00p 4,196.00p 102,147
30/10/2024 4,223.00p 4,238.00p 4,199.50p 4,187.00p 7,995
29/10/2024 4,203.00p 4,206.97p 4,179.00p 4,187.00p 27,256
28/10/2024 4,155.00p 4,166.00p 4,133.40p 4,164.00p 20,263
25/10/2024 4,127.00p 4,153.66p 4,122.00p 4,140.00p 14,751
24/10/2024 4,146.00p 4,149.00p 4,117.00p 4,103.00p 25,210
23/10/2024 4,137.00p 4,147.00p 4,099.00p 4,103.00p 33,139
22/10/2024 4,205.00p 4,205.00p 4,179.00p 4,181.00p 29,469
21/10/2024 4,255.00p 4,281.00p 4,236.00p 4,236.00p 13,296
18/10/2024 4,265.00p 4,291.00p 4,251.00p 4,287.00p 24,470
17/10/2024 4,308.00p 4,321.00p 4,298.00p 4,299.00p 38,958
16/10/2024 4,296.00p 4,303.00p 4,283.02p 4,301.00p 16,871
15/10/2024 4,326.00p 4,340.82p 4,282.00p 4,282.00p 25,943
14/10/2024 4,342.00p 4,347.00p 4,318.00p 4,345.00p 29,099
11/10/2024 4,323.00p 4,335.00p 4,294.49p 4,334.00p 6,391
10/10/2024 4,309.00p 4,326.00p 4,290.00p 4,326.00p 63,506
09/10/2024 4,324.00p 4,330.00p 4,303.00p 4,329.00p 6,699
08/10/2024 4,319.00p 4,354.08p 4,314.00p 4,350.50p 13,041
07/10/2024 4,353.00p 4,362.00p 4,328.00p 4,343.00p 17,079
04/10/2024 4,334.00p 4,377.75p 4,100.00p 4,361.00p 5,005
03/10/2024 4,311.00p 4,320.00p 4,293.49p 4,313.50p 10,208
02/10/2024 4,283.00p 4,294.00p 4,270.00p 4,288.00p 14,877
01/10/2024 4,307.00p 4,340.00p 4,291.00p 4,308.00p 49,450
30/09/2024 4,297.00p 4,323.00p 4,274.00p 4,279.00p 30,378
27/09/2024 4,289.00p 4,310.00p 4,225.90p 4,278.00p 68,317
26/09/2024 4,326.00p 4,364.58p 4,312.00p 4,333.00p 9,764
25/09/2024 4,236.00p 4,262.00p 4,227.00p 4,256.00p 9,141
24/09/2024 4,248.00p 4,261.00p 4,235.00p 4,252.00p 16,200
23/09/2024 4,295.00p 4,311.51p 4,290.12p 4,295.00p 23,088
20/09/2024 4,279.00p 4,310.00p 4,270.00p 4,284.00p 12,104
19/09/2024 4,267.00p 4,293.00p 4,252.10p 4,289.00p 49,603
18/09/2024 4,230.00p 4,230.00p 4,206.00p 4,210.00p 5,994
17/09/2024 4,237.00p 4,266.00p 4,234.05p 4,264.00p 24,133
16/09/2024 4,268.00p 4,283.95p 4,257.84p 4,267.00p 15,665
13/09/2024 4,267.00p 4,278.72p 4,256.00p 4,264.00p 13,160
12/09/2024 4,279.00p 4,283.00p 4,250.00p 4,212.50p 12,623
11/09/2024 4,220.00p 4,239.00p 4,203.48p 4,220.00p 11,357
10/09/2024 4,220.00p 4,247.72p 4,219.00p 4,220.00p 8,665
09/09/2024 4,234.00p 4,264.00p 4,227.00p 4,258.00p 6,005
06/09/2024 4,253.00p 4,253.00p 4,147.00p 4,154.00p 72,243
05/09/2024 4,254.00p 4,286.00p 4,254.00p 4,268.50p 23,867
04/09/2024 4,222.00p 4,271.00p 4,222.00p 4,262.00p 44,202
03/09/2024 4,385.00p 4,405.00p 4,331.02p 4,340.00p 51,296
02/09/2024 4,350.00p 4,352.00p 4,322.00p 4,354.00p 31,350
30/08/2024 4,368.00p 4,380.00p 4,240.00p 4,354.00p 13,166
29/08/2024 4,328.00p 4,354.98p 4,324.00p 4,344.50p 13,661
28/08/2024 4,329.00p 4,344.98p 4,324.37p 4,328.50p 81,674
27/08/2024 4,311.00p 4,326.00p 4,306.00p 4,315.00p 23,417
26/08/2024 4,320.00p 4,325.00p 4,305.00p 4,305.00p 169,113
23/08/2024 4,320.00p 4,325.00p 4,305.00p 4,305.00p 169,113
22/08/2024 4,320.00p 4,325.00p 4,305.00p 4,305.00p 169,113

Market data

Select a section