Market data

Select a section

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

(SJPA)
Sector: n/a
4,493.00p
58.00p 1.31
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 4,351.00p 4,405.00p 4,345.00p 4,388.00p 8,011
01/05/2025 4,387.00p 4,387.00p 4,356.00p 4,382.00p 9,775
30/04/2025 4,357.00p 4,374.00p 4,318.00p 4,352.50p 12,166
29/04/2025 4,370.00p 4,382.72p 4,352.83p 4,367.50p 13,526
28/04/2025 4,327.00p 4,356.00p 4,321.88p 4,338.00p 16,077
25/04/2025 4,315.00p 4,316.00p 4,285.98p 4,305.00p 13,456
24/04/2025 4,276.00p 4,296.00p 4,236.56p 4,293.00p 15,135
23/04/2025 4,278.00p 4,331.00p 4,269.00p 4,294.00p 47,309
22/04/2025 4,191.00p 4,262.00p 4,191.00p 4,255.00p 8,087
21/04/2025 4,189.00p 4,233.00p 4,179.72p 4,230.00p 7,826
18/04/2025 4,189.00p 4,233.00p 4,179.72p 4,230.00p 7,826
17/04/2025 4,189.00p 4,233.00p 4,179.72p 4,230.00p 7,826
16/04/2025 4,112.00p 4,183.00p 4,112.00p 4,181.00p 12,819
15/04/2025 4,163.00p 4,192.00p 4,146.09p 4,190.00p 27,501
14/04/2025 4,152.00p 4,177.94p 4,136.00p 4,159.00p 52,061
11/04/2025 4,097.00p 4,097.00p 4,006.44p 4,047.00p 23,172
10/04/2025 4,213.00p 4,214.00p 4,060.50p 4,060.50p 46,609
09/04/2025 3,971.00p 4,029.00p 3,897.38p 3,954.00p 20,984
08/04/2025 4,060.00p 4,120.30p 4,004.42p 4,072.00p 68,221
07/04/2025 3,774.00p 4,101.00p 3,703.00p 3,920.00p 189,111
04/04/2025 4,051.00p 4,079.00p 3,903.61p 3,956.00p 81,928
03/04/2025 4,152.00p 4,168.00p 4,071.00p 4,080.00p 29,959
02/04/2025 4,280.00p 4,284.00p 4,232.00p 4,274.00p 24,293
01/04/2025 4,309.00p 4,309.64p 4,271.00p 4,306.00p 26,141
31/03/2025 4,306.00p 4,339.00p 4,284.13p 4,339.00p 26,265
28/03/2025 4,362.00p 4,400.00p 4,339.00p 4,352.00p 41,526
27/03/2025 4,471.00p 4,482.00p 4,428.00p 4,442.50p 20,324
26/03/2025 4,488.00p 4,499.00p 4,464.00p 4,464.00p 27,947
25/03/2025 4,469.00p 4,487.00p 4,454.48p 4,485.00p 57,278
24/03/2025 4,470.00p 4,477.00p 4,455.02p 4,472.50p 28,171
21/03/2025 4,494.00p 4,498.00p 4,470.00p 4,486.00p 20,208
20/03/2025 4,499.00p 4,517.00p 4,451.00p 4,465.50p 30,065
19/03/2025 4,454.00p 4,467.00p 4,451.00p 4,460.50p 15,706
18/03/2025 4,435.00p 4,446.44p 4,421.00p 4,432.00p 23,771
17/03/2025 4,433.00p 4,455.00p 4,424.02p 4,449.00p 16,658
14/03/2025 4,371.00p 4,430.58p 4,369.00p 4,424.50p 19,047
13/03/2025 4,359.00p 4,374.00p 4,352.03p 4,364.00p 25,130
12/03/2025 4,344.00p 4,366.00p 4,337.00p 4,358.00p 24,361
11/03/2025 4,358.00p 4,364.00p 4,286.00p 4,286.50p 46,021
10/03/2025 4,390.00p 4,395.42p 4,344.00p 4,352.00p 33,738
07/03/2025 4,397.00p 4,410.98p 4,380.00p 4,381.00p 30,497
06/03/2025 4,413.00p 4,449.00p 4,406.00p 4,421.00p 32,806
05/03/2025 4,390.00p 4,410.95p 4,386.00p 4,396.50p 15,233
04/03/2025 4,425.00p 4,426.00p 4,355.50p 4,355.50p 30,689
28/02/2025 4,391.00p 4,414.50p 4,384.28p 4,414.50p 10,848
27/02/2025 4,489.00p 4,489.00p 4,459.36p 4,474.50p 8,687
26/02/2025 4,459.00p 4,470.76p 4,448.00p 4,470.00p 23,368
25/02/2025 4,464.00p 4,480.00p 4,436.72p 4,441.00p 38,040
24/02/2025 4,409.00p 4,439.00p 4,409.00p 4,422.50p 9,532
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

Market data

Select a section