Market data

Select a section

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

(SJPA)
Sector: n/a
4,274.50p
-2.50p -0.06
Last updated: 16:36:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 4,306.00p 4,332.72p 4,303.04p 4,304.00p 7,534
20/08/2024 4,296.00p 4,305.00p 4,276.90p 4,283.00p 19,637
19/08/2024 4,260.00p 4,301.00p 4,260.00p 4,296.00p 38,706
16/08/2024 4,295.00p 4,298.00p 4,246.00p 4,264.00p 533,681
15/08/2024 4,221.00p 4,269.98p 4,213.55p 4,257.00p 16,814
14/08/2024 4,206.00p 4,206.00p 4,160.00p 4,181.50p 37,275
13/08/2024 4,154.00p 4,189.98p 4,133.00p 4,187.00p 28,983
12/08/2024 4,098.00p 4,115.00p 4,078.00p 4,097.50p 48,639
09/08/2024 4,070.00p 4,090.00p 4,046.00p 4,053.00p 51,235
08/08/2024 4,110.00p 4,110.00p 4,036.00p 4,099.00p 41,493
07/08/2024 4,051.00p 4,123.39p 4,047.00p 4,087.00p 44,181
06/08/2024 3,920.00p 3,972.00p 3,860.00p 3,942.00p 44,073
05/08/2024 3,723.00p 3,947.00p 3,693.00p 3,932.50p 47,424
02/08/2024 4,098.00p 4,103.02p 3,979.00p 4,005.00p 47,256
01/08/2024 4,320.00p 4,320.00p 4,229.86p 4,237.00p 12,304
31/07/2024 4,382.00p 4,398.00p 4,361.56p 4,385.00p 66,092
30/07/2024 4,246.00p 4,276.86p 4,245.40p 4,259.00p 10,857
29/07/2024 4,279.00p 4,290.00p 4,245.00p 4,245.50p 13,277
26/07/2024 4,196.00p 4,236.00p 4,188.00p 4,191.00p 332,800
25/07/2024 4,224.00p 4,225.00p 4,162.00p 4,191.00p 25,290
24/07/2024 4,291.00p 4,296.00p 4,256.00p 4,256.00p 24,110
23/07/2024 4,297.00p 4,320.40p 4,288.00p 4,304.00p 24,818
22/07/2024 4,283.00p 4,308.58p 4,276.00p 4,297.00p 12,071
19/07/2024 4,293.00p 4,305.58p 4,287.00p 4,291.00p 13,528
18/07/2024 4,352.00p 4,355.00p 4,316.00p 4,317.50p 35,097
17/07/2024 4,358.00p 4,363.00p 4,322.72p 4,342.00p 30,027
16/07/2024 4,335.00p 4,359.92p 4,325.00p 4,355.00p 29,006
15/07/2024 4,336.00p 4,344.00p 4,326.00p 4,336.50p 8,178
12/07/2024 4,322.00p 4,348.00p 4,305.49p 4,342.00p 18,933
11/07/2024 4,327.00p 4,360.00p 4,308.00p 4,343.00p 18,372
10/07/2024 4,331.00p 4,360.00p 4,329.76p 4,355.00p 21,005
09/07/2024 4,318.00p 4,318.00p 4,296.08p 4,299.00p 5,548
08/07/2024 4,280.00p 4,285.00p 4,271.00p 4,282.00p 16,732
05/07/2024 4,303.00p 4,311.00p 4,282.15p 4,292.00p 21,084
04/07/2024 4,318.00p 4,332.30p 4,312.00p 4,320.00p 38,608
03/07/2024 4,290.00p 4,297.00p 4,277.40p 4,282.00p 7,219
02/07/2024 4,285.00p 4,288.00p 4,259.00p 4,278.00p 64,590
01/07/2024 4,242.00p 4,253.00p 4,233.12p 4,238.50p 16,628
28/06/2024 4,244.00p 4,295.00p 4,237.96p 4,285.00p 19,361
27/06/2024 4,222.00p 4,250.00p 4,216.28p 4,233.00p 32,696
26/06/2024 4,236.00p 4,239.00p 4,212.00p 4,220.00p 33,325
25/06/2024 4,224.00p 4,224.00p 4,200.45p 4,215.00p 43,424
24/06/2024 4,156.00p 4,177.00p 4,151.24p 4,174.00p 37,255
21/06/2024 4,154.00p 4,161.00p 4,141.00p 4,144.00p 13,790
20/06/2024 4,157.00p 4,164.00p 4,154.00p 4,158.50p 20,242
19/06/2024 4,170.00p 4,172.00p 4,139.00p 4,139.00p 8,520
18/06/2024 4,147.00p 4,158.64p 4,146.00p 4,157.00p 17,971
17/06/2024 4,152.00p 4,157.00p 4,135.12p 4,143.00p 17,846
14/06/2024 4,182.00p 4,211.00p 4,174.00p 4,196.00p 11,781
13/06/2024 4,179.00p 4,188.00p 4,150.00p 4,159.00p 28,152
12/06/2024 4,227.00p 4,252.00p 4,215.12p 4,244.00p 27,596
11/06/2024 4,262.00p 4,278.00p 4,227.58p 4,228.00p 16,224
10/06/2024 4,266.00p 4,277.00p 4,254.56p 4,277.00p 6,747
07/06/2024 4,248.00p 4,252.00p 4,223.00p 4,250.00p 25,830
06/06/2024 4,242.00p 4,252.00p 4,235.00p 4,244.00p 14,008
05/06/2024 4,237.00p 4,246.00p 4,191.00p 4,243.00p 44,021
04/06/2024 4,263.00p 4,280.00p 4,258.12p 4,260.50p 20,310
03/06/2024 4,279.00p 4,286.00p 4,264.00p 4,264.00p 11,138
31/05/2024 4,250.00p 4,266.00p 4,237.00p 4,238.00p 47,343
30/05/2024 4,193.00p 4,211.40p 4,190.00p 4,200.00p 200,718
29/05/2024 4,197.00p 4,198.00p 4,165.00p 4,171.00p 7,866
28/05/2024 4,244.00p 4,245.72p 4,224.18p 4,235.00p 13,447
27/05/2024 4,214.00p 4,226.00p 4,207.00p 4,217.00p 166,842
24/05/2024 4,214.00p 4,226.00p 4,207.00p 4,217.00p 166,842
23/05/2024 4,241.00p 4,330.00p 4,199.00p 4,205.00p 21,466
22/05/2024 4,209.00p 4,216.10p 4,200.27p 4,209.00p 39,728
21/05/2024 4,264.00p 4,269.00p 4,253.40p 4,258.00p 12,835
20/05/2024 4,293.00p 4,307.00p 4,279.00p 4,289.50p 28,577
17/05/2024 4,273.00p 4,280.00p 4,254.00p 4,254.00p 11,445
16/05/2024 4,293.00p 4,293.00p 4,263.40p 4,264.00p 15,160
15/05/2024 4,263.00p 4,282.00p 4,254.00p 4,277.00p 32,727
14/05/2024 4,262.00p 4,277.00p 4,246.23p 4,260.50p 13,836
13/05/2024 4,276.00p 4,283.00p 4,258.00p 4,260.00p 12,877
10/05/2024 4,292.00p 4,307.00p 4,284.00p 4,289.00p 11,206

Market data

Select a section