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
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
October 17, 2025	66.91	67.27	67.27	67.49	66.33	159,237
October 16, 2025	67.2	67.25	67.25	67.37	67.04	144,038
October 15, 2025	66.77	66.83	66.83	67.36	66.69	1.01M
October 14, 2025	65.24	65.84	65.84	65.84	64.97	292,439
October 13, 2025	65.13	65.34	65.34	65.35	64.34	56,115
October 10, 2025	65.8	65.07	65.07	66.03	65.03	33,393
October 09, 2025	67.18	67.15	67.15	67.65	67.14	114,443
October 08, 2025	67.22	67.24	67.24	67.39	67.1	40,289
October 07, 2025	67.72	67.63	67.63	67.92	66.89	40,341
October 06, 2025	68.18	68.76	68.76	68.79	67.88	52,002
October 03, 2025	67.03	67.61	67.61	67.69	67.02	32,602
October 02, 2025	66.3	66.04	66.04	66.59	66.04	43,896
October 01, 2025	66.08	66.25	66.25	66.71	65.99	42,775
September 30, 2025	66.69	66.13	66.13	66.8	66.07	288,397
September 29, 2025	66.48	66.69	66.69	67.19	65.74	21,163
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

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