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

55.40

-0.98(-1.74%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	54.92	55.4	55.4	55.5	54.92	2,537
April 01, 2026	55.84	56.38	56.38	56.39	55.84	7,979
March 31, 2026	53.18	53.79	53.79	53.96	53.18	26,033
March 30, 2026	53.77	53.75	53.75	54.01	53.7	3,896
March 27, 2026	54.32	53.36	53.36	54.32	53.36	18,776
March 26, 2026	54.88	54.43	54.43	54.88	54.43	1,132
March 25, 2026	55.53	55.12	55.12	55.53	55.12	160
March 24, 2026	54.67	54.88	54.88	54.88	54.65	115
March 23, 2026	52.77	53.65	53.65	54.47	52.52	630
March 20, 2026	54.56	53.29	53.29	54.82	53.29	2,184
March 19, 2026	54.1	54.16	54.16	54.16	53.8	4,481
March 18, 2026	55.87	55.25	55.25	55.91	55.07	7,006
March 17, 2026	54.79	54.93	54.93	54.93	54.65	35
March 16, 2026	54.86	54.87	54.87	55.1	54.33	10,072
March 13, 2026	54.19	54.72	54.72	54.85	54.19	778
March 12, 2026	54.95	54.8	54.8	55.19	54.7	622
March 11, 2026	56.32	55.41	55.41	56.32	55.41	3,792
March 10, 2026	56.78	56.46	56.46	56.78	56.15	1,899
March 09, 2026	54.88	54.55	54.55	54.88	54.04	6,439
March 06, 2026	57.1	55.63	55.63	57.1	55.63	237
March 05, 2026	56.72	56.1	56.1	57.4	56.05	15,098
March 04, 2026	56.2	57.02	57.02	57.13	56.2	11,216
March 03, 2026	57.66	55.98	55.98	57.66	55.6	18,746
March 02, 2026	60.09	58.89	58.89	60.09	58.7	3,824
February 27, 2026	60.94	60.9	60.9	60.97	60.34	1,629
February 26, 2026	59.65	59.63	59.63	60.04	59.63	571
February 25, 2026	59.85	60.01	60.01	60.01	59.69	101
February 24, 2026	59.23	60.14	60.14	60.14	59.16	755
February 23, 2026	60.04	59.64	59.64	60.04	59.59	131
February 20, 2026	59.04	59.37	0	59.51	58.94	1,265
February 19, 2026	59.6	59.12	0	59.6	59.12	36
February 18, 2026	59.62	59.35	0	59.62	59.34	1,312
February 17, 2026	59.17	59.59	0	59.59	59.12	1,180
February 16, 2026	59.12	58.84	0	59.12	58.84	954
February 13, 2026	59.4	59.21	0	59.63	58.97	1,711
February 12, 2026	59.97	59.9	0	60.06	59.7	9,505
February 11, 2026	59.42	59.68	0	59.68	59.15	6,641
February 10, 2026	58.22	58.71	0	59.03	58.22	581
February 09, 2026	57.52	57.66	0	57.68	57.29	560
February 06, 2026	56.01	56.49	0	56.62	56.01	1,194
February 05, 2026	55.56	55.52	0	55.56	55.52	3
February 04, 2026	55.43	55.89	0	55.89	55.35	2,481
February 03, 2026	55.33	54.98	0	55.33	54.66	10,512
February 02, 2026	54.25	54.3	0	54.36	54.19	6,255
January 30, 2026	54.64	54.49	0	54.8	54.49	427
January 29, 2026	54.87	54.68	0	55.11	54.34	3,530
January 28, 2026	54.92	54.49	0	55.09	54.39	32,548
January 27, 2026	54.9	55.44	0	55.44	54.9	5,733
January 26, 2026	55	54.9	0	55.29	54.9	395
January 23, 2026	54.26	54.28	0	54.28	54.1	2,336
January 22, 2026	54.25	54.49	0	54.54	54.24	3,096
January 21, 2026	53.94	53.96	0	54.1	53.94	20,663
January 20, 2026	54.05	54.07	0	54.07	53.81	37,592
January 19, 2026	54.48	54.39	0	54.59	54.39	435
January 16, 2026	54.66	54.5	0	54.66	54.39	15,494
January 15, 2026	53.98	53.97	0	54.29	53.97	1,775
January 14, 2026	54.11	54.4	0	54.45	53.9	84,389
January 13, 2026	54	53.79	0	54.48	53.73	185,117
January 12, 2026	54.63	54.64	0	54.83	54.51	54,471
January 09, 2026	53.5	54.15	0	54.43	53.5	9,376