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
February 20, 2026	77.69	78.19	78.19	78.41	77.57	195,079
February 19, 2026	78.82	78.28	78.28	78.83	77.96	120,341
February 18, 2026	78.67	78.81	78.81	78.9	78.45	66,345
February 17, 2026	78.17	78.53	78.53	78.54	77.97	79,516
February 16, 2026	78.64	78.26	78.26	78.75	78.21	66,910
February 13, 2026	79.25	80.01	80.01	80.03	79	55,862
February 12, 2026	80.16	79.9	79.9	80.48	79.79	89,592
February 11, 2026	80.24	80.02	80.02	80.57	79.75	75,347
February 10, 2026	78.8	79.53	79.53	79.9	78.63	47,472
February 09, 2026	76.66	77.68	77.68	77.79	76.51	102,569
February 06, 2026	74.97	76.02	76.02	76.46	74.73	72,919
February 05, 2026	73.9	74	74	74.27	73.82	87,294
February 04, 2026	74.22	75	75	75.4	74.13	214,283
February 03, 2026	74.48	73.78	73.78	74.48	73.32	62,104
February 02, 2026	72.59	73.17	73.17	73.25	72.47	25,944
January 30, 2026	73.38	73.29	73.29	73.72	73.13	18,496
January 29, 2026	73.42	73.07	73.07	73.8	72.59	221,011
January 28, 2026	73.42	72.59	72.59	73.54	72.37	54,910
January 27, 2026	72.96	73.49	73.49	73.55	72.8	52,620
January 26, 2026	72.98	72.75	72.75	73.23	72.67	129,286
January 23, 2026	72.46	72.14	72.14	72.5	71.84	2.13M
January 22, 2026	72.24	72.73	72.73	72.8	72.12	86,503
January 21, 2026	72.03	72.27	72.27	72.35	71.88	175,028
January 20, 2026	72.25	72	72	72.31	71.64	71,391
January 19, 2026	73.1	73.01	73.01	73.34	72.99	26,192
January 16, 2026	73.26	73.06	73.06	73.38	72.86	152,743
January 15, 2026	73.18	73	73	73.63	73	35,070
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

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