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
February 20, 2026	59.04	59.37	59.37	59.51	58.94	1,265
February 19, 2026	59.6	59.12	59.12	59.6	59.12	36
February 18, 2026	59.62	59.35	59.35	59.62	59.34	1,312
February 17, 2026	59.17	59.59	59.59	59.59	59.12	1,180
February 16, 2026	59.12	58.84	58.84	59.12	58.84	954
February 13, 2026	59.4	59.21	59.21	59.63	58.97	1,711
February 12, 2026	59.97	59.9	59.9	60.06	59.7	9,505
February 11, 2026	59.42	59.68	59.68	59.68	59.15	6,641
February 10, 2026	58.22	58.71	58.71	59.03	58.22	581
February 09, 2026	57.52	57.66	57.66	57.68	57.29	560
February 06, 2026	56.01	56.49	56.49	56.62	56.01	1,194
February 05, 2026	55.56	55.52	55.52	55.56	55.52	3
February 04, 2026	55.43	55.89	55.89	55.89	55.35	2,481
February 03, 2026	55.33	54.98	54.98	55.33	54.66	10,512
February 02, 2026	54.25	54.3	54.3	54.36	54.19	6,255
January 30, 2026	54.64	54.49	54.49	54.8	54.49	427
January 29, 2026	54.87	54.68	54.68	55.11	54.34	3,530
January 28, 2026	54.92	54.49	54.49	55.09	54.39	32,548
January 27, 2026	54.9	55.44	55.44	55.44	54.9	5,733
January 26, 2026	55	54.9	54.9	55.29	54.9	395
January 23, 2026	54.26	54.28	54.28	54.28	54.1	2,336
January 22, 2026	54.25	54.49	54.49	54.54	54.24	3,096
January 21, 2026	53.94	53.96	53.96	54.1	53.94	20,663
January 20, 2026	54.05	54.07	54.07	54.07	53.81	37,592
January 19, 2026	54.48	54.39	54.39	54.59	54.39	435
January 16, 2026	54.66	54.5	54.5	54.66	54.39	15,494
January 15, 2026	53.98	53.97	53.97	54.29	53.97	1,775
January 14, 2026	54.11	54.43	54.43	54.45	53.9	84,389
January 13, 2026	54	53.79	53.79	54.48	53.73	185,117
January 12, 2026	54.63	54.64	54.64	54.83	54.51	54,471
January 09, 2026	53.5	54.15	54.15	54.43	53.5	9,376
January 08, 2026	53.62	53.73	53.73	53.76	53.55	5,375
January 07, 2026	53.74	53.56	53.56	53.75	53.44	1,299
January 06, 2026	53.66	53.01	53.01	53.66	53.01	11,357
January 05, 2026	52.46	52.95	52.95	53.03	52.46	127
January 02, 2026	52.57	52.61	52.61	52.62	52.38	7,903
December 31, 2025	52.22	52.27	52.27	52.27	52.22	47
December 30, 2025	52.44	52.63	52.63	52.63	52.44	132
December 29, 2025	52.53	52.48	52.48	52.69	52.34	251
December 24, 2025	52.42	52.32	52.32	52.42	52.32	1
December 23, 2025	52.39	52.44	52.44	52.48	52.26	2,622
December 22, 2025	51.58	51.71	51.71	51.71	51.43	4,620
December 19, 2025	51.87	51.99	51.99	51.99	51.71	8,224
December 18, 2025	51.72	51.79	51.79	51.97	51.48	5,753
December 17, 2025	51.73	51.64	51.64	51.73	51.64	3
December 16, 2025	52.01	52.1	52.1	52.26	52.01	597
December 15, 2025	52.79	52.51	52.51	52.79	52.49	147
December 12, 2025	51.95	51.7	51.7	51.95	51.68	1,339
December 11, 2025	51.45	51.86	51.86	52.04	51.45	10,073
December 10, 2025	51.6	51.6	51.6	51.67	51.53	81
December 09, 2025	52.18	51.48	51.48	52.18	51.44	9,769
December 08, 2025	52.25	51.52	51.52	52.25	51.46	1,703
December 05, 2025	51.64	51.57	51.57	51.64	51.51	56
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

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