iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) (CSJP.L) LSE

17,764.50

+4(+0.02%)

Updated at September 29 04:17PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17,827	17,760.5	17,760.5	17,847	17,736	629
September 25, 2025	17,831	17,817	17,817	17,841	17,776	27
September 24, 2025	18,008	17,838	17,838	18,008	17,793	338
September 23, 2025	17,797	17,807.5	17,807.5	17,873	17,791.01	1,367
September 22, 2025	17,776	17,767	17,767	17,783	17,714.47	302
September 19, 2025	17,609	17,735	17,735	17,765.86	17,588	947
September 18, 2025	17,726.72	17,812	17,812	17,812	17,701	2,657
September 17, 2025	17,647	17,634	17,634	17,663	17,609	74
September 16, 2025	17,714	17,626.5	17,626.5	17,733	17,616	607
September 15, 2025	17,706	17,692	17,692	17,722	17,610	2,969
September 12, 2025	17,682	17,622	17,622	17,682	17,566	4,245
September 11, 2025	17,670	17,744.5	17,744.5	17,757	17,664.39	1,961
September 10, 2025	17,596	17,604	17,604	17,643	17,406	344
September 09, 2025	17,532	17,480	17,480	17,532	17,433.92	1,816
September 08, 2025	17,575	17,676.5	17,676.5	17,676.5	17,543	3,616
September 05, 2025	17,401	17,322.5	17,322.5	17,439.7	17,308	781
September 04, 2025	17,313	17,319	17,319	17,319	17,212	341
September 03, 2025	17,089	17,113	17,113	17,168	17,083	1,250
September 02, 2025	17,256	17,210.5	17,210.5	17,260	17,160	36
September 01, 2025	17,235	17,196.5	17,196.5	17,255	17,195	280
August 29, 2025	17,307	17,154.5	17,154.5	17,317	17,154.5	3,237
August 28, 2025	17,440	17,391	17,391	17,472	17,357	350
August 27, 2025	17,261	17,223.5	17,223.5	17,265	17,177	466
August 26, 2025	17,262	17,275.5	17,275.5	17,301	17,211	550
August 22, 2025	17,460	17,533	17,533	17,585	17,401	170
August 21, 2025	17,386	17,390.5	17,390.5	17,430	17,331	1,101
August 20, 2025	17,524	17,503	17,503	17,557	17,450	193
August 19, 2025	17,562	17,563	17,563	17,604	17,526	263
August 18, 2025	17,562	17,601.5	17,601.5	17,629.83	17,542	173
August 15, 2025	17,581	17,504.5	17,504.5	17,581	17,485	84
August 14, 2025	17,264	17,211	17,211	17,284	17,201	96
August 13, 2025	17,375	17,297	17,297	17,430	17,290	98
August 12, 2025	17,258	17,336.5	17,336.5	17,358	17,190	784
August 11, 2025	17,211	17,217	17,217	17,239	17,150	2,538
August 08, 2025	17,132	17,165.5	17,165.5	17,184	17,070	158
August 07, 2025	16,977	16,882.5	16,882.5	17,081	16,862	1,086
August 06, 2025	16,864.05	16,847	16,847	16,895	16,809	1,138
August 05, 2025	16,815	16,705.5	16,705.5	16,816	16,683	278
August 04, 2025	16,696.8	16,723	16,723	16,805	16,484	662
August 01, 2025	16,619	16,474.5	16,474.5	16,619	16,429	50
July 31, 2025	16,743	16,533.5	16,533.5	16,767	16,520	1,186
July 30, 2025	16,576	16,533	16,533	16,615	16,510	208
July 29, 2025	16,526	16,399.5	16,399.5	16,557	16,399.5	256
July 28, 2025	16,550	16,408	16,408	16,567	16,400	1,151
July 25, 2025	16,671.43	16,647.5	16,647.5	16,717	16,627	59
July 24, 2025	16,823	16,798.5	16,798.5	16,935	16,775	112
July 23, 2025	16,477	16,647	16,647	16,693	16,467	1,427
July 22, 2025	15,963	15,988.5	15,988.5	16,031	15,902	235
July 21, 2025	15,951	15,975.5	15,975.5	15,995	15,888	831
July 18, 2025	15,936	15,841.5	15,841.5	15,936	15,817	244
July 17, 2025	15,966.52	15,965	15,965	15,990	15,913	1,239
July 16, 2025	15,823	15,765	15,765	15,863	15,765	314
July 15, 2025	15,939.51	15,844	15,844	15,947	15,839	761
July 14, 2025	15,943	15,930.5	15,930.5	15,981	15,840	72
July 11, 2025	15,853.05	15,838	15,838	15,902	15,794	82
July 10, 2025	15,805	15,891	15,891	15,891	15,637	327
July 09, 2025	15,825	15,893	15,893	15,927	15,825	293
July 08, 2025	15,886.91	15,920	15,920	15,959	15,861	1,265
July 07, 2025	15,990	15,909.5	15,909.5	15,997	15,883	1,631
July 04, 2025	16,049.11	16,078	16,078	16,107	16,026	479