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

67.83

-0.79(-1.15%)

Updated at October 21 02:38PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202566.9167.2767.2767.4966.33159,237
October 16, 202567.267.2567.2567.3767.04144,038
October 15, 202566.7766.8366.8367.3666.691.01M
October 14, 202565.2465.8465.8465.8464.97292,439
October 13, 202565.1365.3465.3465.3564.3456,115
October 10, 202565.865.0765.0766.0365.0333,393
October 09, 202567.1867.1567.1567.6567.14114,443
October 08, 202567.2267.2467.2467.3967.140,289
October 07, 202567.7267.6367.6367.9266.8940,341
October 06, 202568.1868.7668.7668.7967.8852,002
October 03, 202567.0367.6167.6167.6967.0232,602
October 02, 202566.366.0466.0466.5966.0443,896
October 01, 202566.0866.2566.2566.7165.9942,775
September 30, 202566.6966.1366.1366.866.07288,397
September 29, 202566.4866.6966.6967.1965.7421,163
September 26, 202566.3766.5166.5166.6866.2333,895
September 25, 202566.9366.4866.4867.0466.3927,000
September 24, 202567.1266.9666.9667.1966.96144,202
September 23, 202567.2967.2267.2267.4767.245,489
September 22, 202566.9267.0667.0673.3566.71244,635
September 19, 202566.5366.8366.8367.2366.4945,984
September 18, 202567.3967.5767.5767.7267.1660,260
September 17, 202567.3167.4267.4267.4867.2122,628
September 16, 202567.4967.367.367.5667.2615,378
September 15, 202567.1667.3767.3767.4266.9661,884
September 12, 202567.0766.866.867.1766.6940,369
September 11, 202566.767.4667.4667.4666.6936,257
September 10, 202566.666.7966.7966.9866.4528,394
September 09, 202566.5266.2466.2466.6566.1218,130
September 08, 202566.3767.0367.0367.0566.3450,973
September 05, 202565.5365.7465.7466.265.4441,669
September 04, 202565.1465.2565.2565.2564.7821,715
September 03, 202564.264.6464.6464.7264.199,821
September 02, 202565.3564.5564.5565.3564.286,082
September 01, 202565.3965.3665.3665.4365.2714,869
August 29, 202565.3864.8964.8965.4164.7368,437
August 28, 202565.7565.7665.7665.9865.63183,142
August 27, 202565.0665.0165.0165.0664.6369,911
August 26, 202564.9365.2265.2265.3264.7419,639
August 22, 202565.3266.3466.3466.3765.2521,499
August 21, 202565.4165.3365.3365.4365.1523,335
August 20, 20256665.8465.846665.6624,255
August 19, 202566.266.1966.1966.4566.0717,107
August 18, 202566.2666.2966.2966.5666.1238,925
August 15, 202566.2666.2166.2166.466.0658,285
August 14, 202565.465.0965.0965.4765.0220,971
August 13, 202565.6765.5565.5565.9165.41180,245
August 12, 202564.765.4465.4465.964.6235,458
August 11, 202564.8364.6564.6564.8464.5525,043
August 08, 202564.6464.6564.6564.6564.1322,900
August 07, 202563.6963.5263.526463.5146,550
August 06, 202562.963.1363.1363.662.7417,423
August 05, 202562.6562.3562.3562.6962.2370,211
August 04, 202562.0262.3462.3462.4861.7167,198
August 01, 202561.4461.2661.2661.6660.66121,572
July 31, 202562.0761.1261.1262.1761.12493,272
July 30, 202561.6561.4461.4462.0361.4457,197
July 29, 202561.4561.1561.1561.5761.1471,466
July 28, 202561.9761.4161.4162.0261.3627,884
July 25, 202562.6762.4562.4562.862.3518,409