iShares MSCI Japan Small Cap UCITS ETF USD (Dist) - IDJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	51.74	51.48	51.48	51.74	51.48	1,527
December 03, 2025	51.06	51.18	51.18	51.18	50.91	5,614
December 02, 2025	51.28	51.31	51.31	51.36	51.24	408
December 01, 2025	51.79	51.76	51.76	51.96	51.55	3,316
November 28, 2025	51.74	51.93	51.93	51.95	51.74	148
November 27, 2025	51.62	51.59	51.59	51.67	51.57	849
November 26, 2025	51.36	51.48	51.48	51.5	51.12	1,213
November 25, 2025	50.44	51.14	51.14	51.14	50.44	220
November 24, 2025	50.42	50.49	50.49	50.56	50.13	4,138
November 21, 2025	50.39	50.2	50.2	50.42	50	12,073
November 20, 2025	49.86	49.82	49.82	49.89	49.82	637
November 19, 2025	49.84	49.7	49.7	50.05	49.7	5,547
November 18, 2025	49.9	49.95	49.95	50	49.9	1,359
November 17, 2025	51.29	51.03	51.03	51.33	51.03	13
November 14, 2025	51.08	51.43	51.43	51.43	50.96	437
November 13, 2025	51.34	51.16	51.16	51.34	51.16	14,266
November 12, 2025	51.14	51.33	51.33	51.33	51.14	5,235
November 11, 2025	50.85	51.07	51.07	51.07	50.69	3,324
November 10, 2025	51.05	50.96	50.96	51.05	50.94	2,127
November 07, 2025	50.77	50.48	50.48	50.77	50.48	300
November 06, 2025	50.64	50.57	50.57	50.73	50.57	2,608
November 05, 2025	50.55	50.5	50.5	50.61	50.45	7,465
November 04, 2025	50.71	50.81	50.81	50.81	50.65	536
November 03, 2025	50.53	50.31	50.31	50.53	50.31	656
October 31, 2025	50.65	50.32	50.32	50.65	50.32	7,565
October 30, 2025	50.74	50.67	50.67	50.74	50.61	2,343
October 29, 2025	50.52	50.46	50.46	50.52	50.27	13,059
October 28, 2025	51	51.07	51.07	51.07	50.86	8,856
October 27, 2025	51.7	51.55	51.55	51.7	51.55	3,260
October 24, 2025	51.01	51.17	51.17	51.17	51.01	2
October 23, 2025	50.99	50.96	50.96	50.99	50.96	1
October 22, 2025	51.01	50.79	50.79	51.01	50.79	3,149
October 21, 2025	50.75	50.73	50.73	50.77	50.71	8,499
October 20, 2025	51.03	51.06	51.06	51.15	50.85	1,648
October 17, 2025	50.51	50.6	50.6	50.66	50.31	1,037
October 16, 2025	50.56	50.49	50.49	50.61	50.46	206
October 15, 2025	50.43	50.63	50.63	50.63	50.43	61
October 14, 2025	49.36	49.71	49.71	49.71	49.31	46,693
October 13, 2025	49.64	49.53	49.53	49.64	49.44	5,564
October 10, 2025	49.41	49.44	49.44	49.69	49.38	23,562
October 09, 2025	50.88	50.64	50.64	50.88	50.64	4
October 08, 2025	50.78	50.77	50.77	50.78	50.71	158
October 07, 2025	51.19	51.09	51.09	51.19	51.09	38
October 06, 2025	51.84	51.87	51.87	51.87	51.6	323
October 03, 2025	51.41	51.58	51.58	51.67	51.41	137
October 02, 2025	51.05	50.79	50.79	51.05	50.71	5,460
October 01, 2025	51	50.97	50.97	51.22	50.97	297
September 30, 2025	51.44	51.04	51.04	51.44	51.04	1,065
September 29, 2025	51.47	51.32	51.32	51.47	51.3	4,668
September 26, 2025	51.12	51.33	51.33	51.37	51.12	153
September 25, 2025	51.35	51.04	51.04	51.36	51.04	2,004
September 24, 2025	51.44	51.27	51.27	51.44	51.2	9,703
September 23, 2025	51.87	51.75	51.75	51.94	51.75	161
September 22, 2025	51.6	51.72	51.72	51.72	51.6	1
September 19, 2025	51.24	51.52	51.52	51.52	51.24	360
September 18, 2025	51.9	51.93	51.93	51.93	51.62	5,984
September 17, 2025	52	52.01	52.01	52.08	52	7
September 16, 2025	52.23	52.06	52.06	52.23	52.01	16
September 15, 2025	52.06	52.07	52.07	52.07	51.79	78
September 12, 2025	52.01	51.65	51.65	52.01	51.65	194

iShares MSCI Japan Small Cap UCITS ETF USD (Dist) (IDJP.L) LSE