Market data

Select a section

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

(SJPA)
Sector: n/a
5,194.00p
-2.00p -0.04
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 5,217.00p 5,237.89p 5,194.00p 5,194.00p 34,018
30/10/2025 5,193.00p 5,207.00p 5,173.00p 5,196.00p 15,775
29/10/2025 5,121.00p 5,179.00p 5,121.00p 5,173.00p 26,012
28/10/2025 5,132.00p 5,180.00p 5,115.00p 5,176.00p 9,376
27/10/2025 5,170.00p 5,174.00p 5,143.00p 5,147.00p 15,683
24/10/2025 5,067.00p 5,113.00p 5,057.00p 5,106.00p 18,533
23/10/2025 5,052.00p 5,076.94p 5,044.00p 5,063.00p 55,755
22/10/2025 5,110.00p 5,110.00p 5,055.50p 5,055.50p 20,960
21/10/2025 5,065.00p 5,079.00p 5,058.00p 5,070.00p 15,551
20/10/2025 5,085.00p 5,121.00p 5,066.00p 5,110.00p 31,690
17/10/2025 4,967.00p 5,029.00p 4,938.00p 5,008.00p 38,638
16/10/2025 5,014.00p 5,016.00p 4,982.09p 5,000.50p 30,287
15/10/2025 5,000.00p 5,026.00p 4,990.00p 4,993.00p 21,960
14/10/2025 4,911.00p 4,950.00p 4,892.00p 4,949.00p 9,091
13/10/2025 4,880.00p 4,902.00p 4,867.00p 4,902.00p 36,434
10/10/2025 4,948.00p 4,963.00p 4,867.00p 4,867.00p 27,082
09/10/2025 5,045.00p 5,057.00p 5,029.00p 5,047.00p 26,959
08/10/2025 5,018.00p 5,028.00p 5,004.97p 5,017.00p 28,112
07/10/2025 5,037.00p 5,063.00p 5,030.00p 5,031.00p 42,380
06/10/2025 5,060.00p 5,104.00p 5,053.00p 5,100.00p 11,197
03/10/2025 4,993.00p 5,025.90p 4,989.00p 5,014.00p 21,530
02/10/2025 4,918.00p 4,942.00p 4,911.38p 4,929.50p 123,789
01/10/2025 4,906.00p 4,937.93p 4,900.00p 4,918.00p 18,460
30/09/2025 4,962.00p 4,973.84p 4,911.92p 4,918.00p 31,311
29/09/2025 4,950.00p 4,997.00p 4,902.00p 4,967.00p 15,111
26/09/2025 4,984.00p 4,988.00p 4,956.00p 4,961.00p 48,322
25/09/2025 4,976.00p 4,986.00p 4,963.00p 4,981.00p 8,400
24/09/2025 4,966.00p 4,997.50p 4,961.00p 4,977.00p 24,745
23/09/2025 4,981.00p 4,995.00p 4,970.00p 4,972.00p 17,320
22/09/2025 4,964.00p 4,973.98p 4,951.00p 4,968.00p 7,781
19/09/2025 4,920.00p 4,968.00p 4,918.00p 4,956.00p 17,434
18/09/2025 4,958.00p 4,986.00p 4,942.93p 4,986.00p 20,201
17/09/2025 4,931.00p 4,941.97p 4,925.00p 4,936.00p 19,268
16/09/2025 4,946.00p 4,956.00p 4,924.00p 4,931.00p 17,517
15/09/2025 4,947.00p 4,959.96p 4,924.00p 4,950.00p 75,432
12/09/2025 4,944.00p 4,952.00p 4,928.86p 4,930.00p 12,507
11/09/2025 4,941.00p 4,998.00p 4,934.00p 4,966.00p 5,779
10/09/2025 4,930.00p 4,937.44p 4,909.56p 4,925.00p 8,921
09/09/2025 4,909.00p 4,909.00p 4,881.00p 4,894.00p 23,626
08/09/2025 4,873.00p 4,950.00p 4,873.00p 4,950.00p 31,142
05/09/2025 4,864.00p 4,887.00p 4,847.00p 4,855.00p 43,693
04/09/2025 4,848.00p 4,855.50p 4,824.00p 4,855.50p 8,816
03/09/2025 4,800.00p 4,827.00p 4,794.00p 4,805.00p 93,635
02/09/2025 4,818.00p 4,879.00p 4,803.56p 4,823.00p 27,563
01/09/2025 4,863.00p 4,863.00p 4,820.00p 4,822.00p 30,720
29/08/2025 4,846.00p 4,848.00p 4,804.04p 4,804.50p 16,092
28/08/2025 4,876.00p 4,890.00p 4,853.00p 4,866.00p 22,974
27/08/2025 4,831.00p 4,834.00p 4,810.35p 4,822.50p 40,969
26/08/2025 4,827.00p 4,841.00p 4,816.00p 4,834.50p 11,658
25/08/2025 4,874.00p 4,908.89p 4,864.00p 4,900.00p 14,820
22/08/2025 4,874.00p 4,908.89p 4,864.00p 4,900.00p 14,820
21/08/2025 4,866.00p 4,883.00p 4,842.00p 4,864.00p 19,138
20/08/2025 4,892.00p 4,894.00p 4,870.00p 4,889.00p 13,472
19/08/2025 4,898.00p 4,918.00p 4,887.00p 4,903.00p 13,926
18/08/2025 4,892.00p 4,914.00p 4,880.00p 4,904.00p 12,126
15/08/2025 4,879.00p 4,895.00p 4,870.00p 4,877.00p 34,051
14/08/2025 4,818.00p 4,821.00p 4,799.00p 4,806.50p 15,506
13/08/2025 4,852.00p 4,864.00p 4,821.72p 4,826.00p 21,260
12/08/2025 4,810.00p 4,847.83p 4,799.58p 4,843.00p 12,839
11/08/2025 4,814.00p 4,825.00p 4,800.00p 4,819.00p 32,316
08/08/2025 4,751.00p 4,811.00p 4,751.00p 4,804.00p 7,332
07/08/2025 4,762.00p 4,783.00p 4,736.00p 4,736.00p 16,593
06/08/2025 4,729.00p 4,742.00p 4,715.00p 4,728.00p 11,023
05/08/2025 4,709.00p 4,720.00p 4,683.04p 4,687.00p 16,734
04/08/2025 4,669.00p 4,696.00p 4,663.00p 4,692.00p 9,586
01/08/2025 4,653.00p 4,655.00p 4,598.00p 4,624.00p 16,147
31/07/2025 4,659.00p 4,670.00p 4,650.00p 4,619.00p 6,115
30/07/2025 4,635.00p 4,636.00p 4,616.00p 4,625.00p 15,198
29/07/2025 4,611.00p 4,620.00p 4,583.50p 4,583.50p 12,503
28/07/2025 4,613.00p 4,622.00p 4,577.42p 4,582.00p 18,192
25/07/2025 4,651.00p 4,653.00p 4,635.97p 4,646.00p 6,891
24/07/2025 4,694.00p 4,707.00p 4,665.03p 4,677.50p 20,421
23/07/2025 4,608.00p 4,655.00p 4,596.00p 4,644.50p 27,896
22/07/2025 4,464.00p 4,489.00p 4,456.00p 4,480.50p 23,471
21/07/2025 4,461.00p 4,478.00p 4,451.10p 4,478.00p 11,325
18/07/2025 4,451.00p 4,451.00p 4,431.00p 4,441.00p 10,215
17/07/2025 4,469.00p 4,476.00p 4,458.00p 4,474.00p 7,366
16/07/2025 4,430.00p 4,443.00p 4,417.50p 4,417.50p 9,937
15/07/2025 4,463.00p 4,466.00p 4,436.00p 4,436.00p 27,446
14/07/2025 4,461.00p 4,468.00p 4,440.00p 4,463.50p 32,372
11/07/2025 4,450.00p 4,453.00p 4,425.00p 4,438.00p 19,769
10/07/2025 4,434.00p 4,453.00p 4,430.00p 4,451.00p 12,234
09/07/2025 4,435.00p 4,459.00p 4,434.00p 4,451.00p 8,555
08/07/2025 4,447.00p 4,464.00p 4,439.00p 4,454.00p 6,003
07/07/2025 4,459.00p 4,475.00p 4,449.90p 4,450.50p 10,488
04/07/2025 4,492.00p 4,499.58p 4,478.00p 4,493.50p 6,963
03/07/2025 4,516.00p 4,524.00p 4,505.29p 4,514.00p 41,698
02/07/2025 4,494.00p 4,525.00p 4,481.00p 4,513.50p 14,778
01/07/2025 4,489.00p 4,505.00p 4,478.00p 4,495.00p 12,173
30/06/2025 4,520.00p 4,537.00p 4,506.04p 4,507.00p 24,671
27/06/2025 4,501.00p 4,531.00p 4,488.00p 4,531.00p 7,365
26/06/2025 4,430.00p 4,445.00p 4,424.70p 4,433.50p 20,758
25/06/2025 4,399.00p 4,415.97p 4,391.00p 4,393.00p 19,037
24/06/2025 4,424.00p 4,428.00p 4,396.00p 4,396.00p 18,572
23/06/2025 4,371.00p 4,407.00p 4,350.59p 4,391.00p 7,886
20/06/2025 4,421.00p 4,433.00p 4,411.00p 4,413.00p 13,460
19/06/2025 4,496.00p 4,498.00p 4,453.00p 4,456.00p 18,460
18/06/2025 4,502.00p 4,515.00p 4,481.00p 4,493.00p 11,270
17/06/2025 4,437.00p 4,443.00p 4,419.00p 4,435.00p 9,550
16/06/2025 4,442.00p 4,467.00p 4,440.11p 4,467.00p 15,189
13/06/2025 4,435.00p 4,456.30p 4,430.00p 4,448.00p 6,911
12/06/2025 4,461.00p 4,472.00p 4,439.79p 4,466.00p 18,255
11/06/2025 4,473.00p 4,530.00p 4,460.00p 4,460.00p 24,939
10/06/2025 4,474.00p 4,476.00p 4,454.28p 4,461.50p 8,417
09/06/2025 4,448.00p 4,466.00p 4,448.00p 4,456.00p 7,080
06/06/2025 4,445.00p 4,469.00p 4,438.00p 4,458.00p 10,524
05/06/2025 4,445.00p 4,448.00p 4,410.00p 4,424.00p 117,006
04/06/2025 4,480.00p 4,481.58p 4,451.04p 4,458.50p 11,279
03/06/2025 4,480.00p 4,497.00p 4,476.00p 4,481.00p 26,178
02/06/2025 4,475.00p 4,505.00p 4,465.00p 4,496.00p 23,637
30/05/2025 4,513.00p 4,524.27p 4,463.00p 4,471.00p 11,710
29/05/2025 4,481.00p 4,491.26p 4,445.00p 4,465.00p 52,146
28/05/2025 4,442.00p 4,472.20p 4,442.00p 4,457.00p 43,316
27/05/2025 4,464.00p 4,512.00p 4,463.00p 4,510.00p 17,293
26/05/2025 4,442.00p 4,450.00p 4,356.56p 4,401.00p 35,154
23/05/2025 4,442.00p 4,450.00p 4,356.56p 4,401.00p 35,154
22/05/2025 4,424.00p 4,431.00p 4,389.00p 4,403.00p 14,091
21/05/2025 4,411.00p 4,437.00p 4,411.00p 4,426.00p 13,883
20/05/2025 4,425.00p 4,449.00p 4,424.44p 4,442.00p 18,749
19/05/2025 4,416.00p 4,431.00p 4,388.30p 4,413.00p 6,114
16/05/2025 4,431.00p 4,451.00p 4,427.00p 4,448.00p 19,830
15/05/2025 4,407.00p 4,430.00p 4,402.00p 4,430.00p 4,173
14/05/2025 4,422.00p 4,427.28p 4,382.00p 4,382.00p 11,613
13/05/2025 4,436.00p 4,440.00p 4,408.05p 4,429.00p 5,383
12/05/2025 4,414.00p 4,496.00p 4,414.00p 4,485.00p 64,917
09/05/2025 4,444.00p 4,448.00p 4,403.00p 4,403.00p 10,567
08/05/2025 4,407.00p 4,442.00p 4,397.03p 4,420.00p 23,877
07/05/2025 4,414.00p 4,415.00p 4,385.00p 4,394.00p 52,229
06/05/2025 4,432.00p 4,449.00p 4,394.04p 4,420.00p 21,794
05/05/2025 4,351.00p 4,405.00p 4,345.00p 4,388.00p 8,011

Market data

Select a section