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
January 14, 2026	72.52	72.67	72.67	72.77	72.26	89,501
January 13, 2026	71.86	72.01	72.01	72.44	71.77	72,912
January 12, 2026	72.65	72.73	72.73	73.03	72.56	61,545
January 09, 2026	70.79	72.2	72.2	72.71	70.76	86,174
January 08, 2026	70.63	70.9	70.9	70.95	70.59	82,256
January 07, 2026	71.14	70.96	70.96	71.2	70.84	218,162
January 06, 2026	71.84	70.76	70.76	71.84	70.76	100,465
January 05, 2026	70.04	70.89	70.89	70.89	70	86,754
January 02, 2026	70.02	69.42	69.42	70.87	69.36	55,791
December 31, 2025	69.4	69.33	69.33	69.4	68.97	42,430
December 30, 2025	69.77	69.57	69.57	69.77	69.27	262,704
December 29, 2025	69.43	69.27	69.27	69.67	69.18	93,466
December 24, 2025	69.2	69.37	69.37	69.65	69.01	12,883
December 23, 2025	69.99	69.67	69.67	69.99	69.38	117,879
December 22, 2025	69.01	68.71	68.71	69.01	68.38	129,288
December 19, 2025	69.05	69.05	69.05	69.05	68.49	115,334
December 18, 2025	68.29	68.68	68.68	68.79	68	87,890
December 17, 2025	68.68	68.52	68.52	68.85	68.48	70,163
December 16, 2025	69	69.16	69.16	69.45	68.82	140,356
December 15, 2025	69.82	69.81	69.81	70.21	69.8	71,021
December 12, 2025	69.48	68.97	68.97	69.57	68.89	198,744
December 11, 2025	68.36	69.24	69.24	69.37	68.23	32,294
December 10, 2025	68.49	68.83	68.83	68.83	68.36	463,884
December 09, 2025	68.87	68.77	68.77	69.28	68.49	39,508
December 08, 2025	68.95	68.49	68.49	69.04	68.35	25,806
December 05, 2025	68.78	68.66	68.66	68.87	68.64	1.54M
December 04, 2025	69.12	68.78	68.78	69.35	68.78	42,285
December 03, 2025	67.78	67.98	67.98	67.98	67.58	180,935
December 02, 2025	67.96	67.83	67.83	68.13	67.81	57,135
December 01, 2025	67.91	68.22	68.22	68.3	67.82	96,767
November 28, 2025	68.27	68.41	68.41	68.68	67.93	64,759
November 27, 2025	68.44	68.27	68.27	68.44	68.16	16,283
November 26, 2025	68.12	68.44	68.44	68.44	67.77	39,077
November 25, 2025	66.61	67.3	67.3	67.35	66.5	157,225
November 24, 2025	66.89	67.1	67.1	67.16	66.58	31,958
November 21, 2025	66.36	66.45	66.45	66.77	66	179,045
November 20, 2025	66.46	66.41	66.41	66.84	66.34	42,316
November 19, 2025	66.29	66.27	66.27	66.69	66.2	58,245
November 18, 2025	66.27	66.38	66.38	66.51	66.12	42,216
November 17, 2025	68.52	68.25	68.25	68.62	68.1	23,806
November 14, 2025	68.62	69.01	69.01	69.03	68.04	27,835
November 13, 2025	69.18	68.6	68.6	69.27	68.56	30,297
November 12, 2025	68.89	69.24	69.24	69.24	68.86	75,792
November 11, 2025	68.28	68.59	68.59	68.63	68.16	39,363
November 10, 2025	68.29	68.31	68.31	68.44	68.12	144,407
November 07, 2025	68.16	67.78	67.78	68.2	67.63	64,336
November 06, 2025	68.11	67.91	67.91	68.53	67.86	32,163
November 05, 2025	67.48	67.78	67.78	67.87	67.35	36,497
November 04, 2025	68.39	68.24	68.24	68.55	67.65	64,402
November 03, 2025	68.67	68.33	68.33	68.67	68.06	315,186
October 31, 2025	68.63	68.27	68.27	69.47	68.23	72,773
October 30, 2025	68.47	68.37	68.37	68.49	68.05	115,548
October 29, 2025	68.44	68.48	68.48	68.52	67.89	46,172
October 28, 2025	68.47	68.79	68.79	68.85	68.33	43,423
October 27, 2025	68.75	68.62	68.62	69.02	67.64	104,167
October 24, 2025	67.48	67.91	67.91	68.8	67.4	40,820
October 23, 2025	67.46	67.54	67.54	67.67	67.32	40,078
October 22, 2025	67.74	67.52	67.52	68.95	67.49	16,220
October 21, 2025	67.82	67.87	67.87	68.14	66.89	203,846
October 20, 2025	68.19	68.62	68.62	68.83	67.98	235,620

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