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
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
September 11, 2025	51.66	52.09	52.09	52.09	51.66	0
September 10, 2025	51.65	51.7	51.7	51.86	51.65	3,811
September 09, 2025	51.78	51.48	51.48	51.78	51.47	623
September 08, 2025	51.6	51.88	51.88	51.88	51.59	287
September 05, 2025	50.77	51.03	51.03	51.39	50.77	11,837
September 04, 2025	50.49	50.71	50.71	50.71	50.49	14,230
September 03, 2025	50.41	50.55	50.55	50.55	50.38	19,420
September 02, 2025	50.62	50.27	50.27	50.62	50.27	139
September 01, 2025	51.05	50.91	50.91	51.05	50.91	368
August 29, 2025	50.75	50.44	50.44	50.75	50.44	2
August 28, 2025	50.9	50.89	50.89	51.02	50.89	2
August 27, 2025	50.12	50.38	50.38	50.38	50.12	5
August 26, 2025	50.31	50.37	50.37	50.48	50.01	1,068
August 22, 2025	50.3	50.96	50.96	50.96	50.26	349
August 21, 2025	50.25	50.2	50.2	50.25	50.19	857
August 20, 2025	50.54	50.54	50.54	50.54	50.54	0
August 19, 2025	50.44	50.56	50.56	50.74	50.44	95
August 18, 2025	50.42	50.42	50.42	50.42	50.42	0
August 15, 2025	50.38	50.31	50.31	50.38	50.16	830
August 14, 2025	50.06	49.95	49.95	50.18	49.95	0
August 13, 2025	50.11	50.13	50.13	50.13	50.1	108
August 12, 2025	49.63	50.16	50.16	50.16	49.63	371
August 11, 2025	49.8	49.93	49.93	49.93	49.8	0
August 08, 2025	49.67	50.03	50.03	50.03	49.67	4,036
August 07, 2025	49.71	49.49	49.49	49.71	49.49	717
August 06, 2025	49.25	49.3	49.3	49.3	49.14	300
August 05, 2025	48.86	48.78	48.78	48.92	48.77	257
August 04, 2025	47.98	48.77	48.77	48.77	47.98	3,769
August 01, 2025	47.41	47.9	47.9	48.03	47.41	4,624
July 31, 2025	47.92	47.44	47.44	48.03	47.27	1,475
July 30, 2025	47.91	47.6	47.6	47.91	47.6	1,470
July 29, 2025	47.24	47.24	47.24	47.24	47.24	0
July 28, 2025	47.49	47.2	47.2	47.51	47.2	105
July 25, 2025	48.04	47.82	47.82	48.04	47.79	412
July 24, 2025	48.31	48.11	48.11	48.31	48.11	471
July 23, 2025	47.92	48.27	48.27	48.27	47.92	773
July 22, 2025	46.83	47.15	47.15	47.2	46.83	1,760
July 21, 2025	46.98	47.13	47.13	47.13	46.95	0
July 18, 2025	46.52	46.55	46.55	46.72	46.52	338
July 17, 2025	46.56	46.63	46.63	46.68	46.56	631
July 16, 2025	46.74	46.9	46.38	46.9	46.71	1,493
July 15, 2025	47.07	46.75	46.23	47.23	46.75	2,179
July 14, 2025	47.53	47.35	46.82	47.53	47.35	1,415
July 11, 2025	47.23	47.18	47.18	47.32	47.18	1,027
July 10, 2025	47.46	47.48	47.48	47.48	47.42	820
July 09, 2025	47.37	47.4	47.4	47.46	47.36	1,110
July 08, 2025	47.29	47.26	47.26	47.44	47.26	514
July 07, 2025	47.6	47.46	47.46	47.6	47.46	704
July 04, 2025	47.8	47.79	47.79	47.8	47.73	80

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