iShares Core MSCI Japan IMI UCITS ETF USD (Acc) - IJPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	66.37	66.51	66.51	66.68	66.23	33,895
September 25, 2025	66.93	66.48	66.48	67.04	66.39	27,000
September 24, 2025	67.12	66.96	66.96	67.19	66.96	144,202
September 23, 2025	67.29	67.22	67.22	67.47	67.2	45,489
September 22, 2025	66.92	67.06	67.06	73.35	66.71	244,635
September 19, 2025	66.53	66.83	66.83	67.23	66.49	45,984
September 18, 2025	67.39	67.57	67.57	67.72	67.16	60,260
September 17, 2025	67.31	67.42	67.42	67.48	67.21	22,628
September 16, 2025	67.49	67.3	67.3	67.56	67.26	15,378
September 15, 2025	67.16	67.37	67.37	67.42	66.96	61,884
September 12, 2025	67.07	66.8	66.8	67.17	66.69	40,369
September 11, 2025	66.7	67.46	67.46	67.46	66.69	36,257
September 10, 2025	66.6	66.79	66.79	66.98	66.45	28,394
September 09, 2025	66.52	66.24	66.24	66.65	66.1	218,130
September 08, 2025	66.37	67.03	67.03	67.05	66.34	50,973
September 05, 2025	65.53	65.74	65.74	66.2	65.44	41,669
September 04, 2025	65.14	65.25	65.25	65.25	64.78	21,715
September 03, 2025	64.2	64.64	64.64	64.72	64.1	99,821
September 02, 2025	65.35	64.55	64.55	65.35	64.2	86,082
September 01, 2025	65.39	65.36	65.36	65.43	65.27	14,869
August 29, 2025	65.38	64.89	64.89	65.41	64.73	68,437
August 28, 2025	65.75	65.76	65.76	65.98	65.63	183,142
August 27, 2025	65.06	65.01	65.01	65.06	64.63	69,911
August 26, 2025	64.93	65.22	65.22	65.32	64.74	19,639
August 22, 2025	65.32	66.34	66.34	66.37	65.25	21,499
August 21, 2025	65.41	65.33	65.33	65.43	65.15	23,335
August 20, 2025	66	65.84	65.84	66	65.66	24,255
August 19, 2025	66.2	66.19	66.19	66.45	66.07	17,107
August 18, 2025	66.26	66.29	66.29	66.56	66.12	38,925
August 15, 2025	66.26	66.21	66.21	66.4	66.06	58,285
August 14, 2025	65.4	65.09	65.09	65.47	65.02	20,971
August 13, 2025	65.67	65.55	65.55	65.91	65.41	180,245
August 12, 2025	64.7	65.44	65.44	65.9	64.62	35,458
August 11, 2025	64.83	64.65	64.65	64.84	64.55	25,043
August 08, 2025	64.64	64.65	64.65	64.65	64.13	22,900
August 07, 2025	63.69	63.52	63.52	64	63.51	46,550
August 06, 2025	62.9	63.13	63.13	63.6	62.74	17,423
August 05, 2025	62.65	62.35	62.35	62.69	62.23	70,211
August 04, 2025	62.02	62.34	62.34	62.48	61.71	67,198
August 01, 2025	61.44	61.26	61.26	61.66	60.66	121,572
July 31, 2025	62.07	61.12	61.12	62.17	61.12	493,272
July 30, 2025	61.65	61.44	61.44	62.03	61.44	57,197
July 29, 2025	61.45	61.15	61.15	61.57	61.14	71,466
July 28, 2025	61.97	61.41	61.41	62.02	61.36	27,884
July 25, 2025	62.67	62.45	62.45	62.8	62.35	18,409
July 24, 2025	63.8	63.3	63.3	63.82	62.24	23,842
July 23, 2025	62.33	62.98	62.98	63.09	62.21	229,597
July 22, 2025	60.14	60.54	60.54	60.86	60.03	76,037
July 21, 2025	59.99	60.56	60.56	60.56	59.85	9,311
July 18, 2025	59.79	59.7	59.7	59.92	59.65	25,102
July 17, 2025	59.83	60.01	60.01	60.01	59.68	28,731
July 16, 2025	59.42	59.42	59.42	59.82	59.28	24,554
July 15, 2025	59.97	59.37	59.37	60.26	59.37	268,785
July 14, 2025	60.11	60.07	60.07	60.12	59.84	21,819
July 11, 2025	60.25	59.92	59.92	60.27	59.87	233,275
July 10, 2025	60.39	60.37	60.37	60.45	60	57,578
July 09, 2025	60.33	60.46	60.46	60.63	60.3	10,280
July 08, 2025	60.62	60.45	60.45	60.66	60.31	47,729
July 07, 2025	60.8	60.76	60.76	60.93	60.67	62,645
July 04, 2025	61.45	61.31	61.31	61.47	61.19	23,744

iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (IJPA.L) LSE