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
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
July 03, 2025	61.64	61.68	61.68	61.74	61.33	51,933
July 02, 2025	61.56	61.48	61.48	61.74	61.31	135,784
July 01, 2025	61.64	61.64	61.64	61.89	61.55	137,738
June 30, 2025	62.1	61.89	61.89	62.2	61.73	16,545
June 27, 2025	61.87	62.18	62.18	62.18	61.67	55,026
June 26, 2025	60.84	60.91	60.91	61.12	60.76	26,825
June 25, 2025	59.91	59.82	59.82	60.1	59.76	12,004
June 24, 2025	60.06	59.91	59.91	60.15	59.74	37,687
June 23, 2025	58.78	59.28	59.28	59.31	58.37	21,062
June 20, 2025	59.62	59.44	59.48	59.77	59.37	41,234
June 19, 2025	60.11	59.8	59.8	60.27	59.76	19,929
June 18, 2025	60.61	60.51	60.51	60.77	60.27	30,848
June 17, 2025	60.17	59.91	59.91	60.81	59.84	117,821
June 16, 2025	60.44	60.65	60.65	60.83	60.31	22,460
June 13, 2025	60.18	60.44	60.44	60.48	60.04	110,345
June 12, 2025	60.56	60.69	60.69	60.77	60.26	21,326
June 11, 2025	60.22	60.47	60.47	60.75	60.08	41,584
June 10, 2025	60.3	60.23	60.23	60.39	60.13	113,043
June 09, 2025	60.48	60.41	60.41	60.56	60.31	8,329
June 06, 2025	60.22	60.27	60.27	60.46	60.13	76,916
June 05, 2025	60.18	60.14	60.14	60.33	59.94	54,412
June 04, 2025	60.57	60.54	60.54	60.64	60.27	30,680
June 03, 2025	60.72	60.6	60.6	61.02	60.43	20,739
June 02, 2025	60.62	60.91	60.91	60.98	60.37	35,982
May 30, 2025	60.79	60.24	60.24	60.95	60.17	30,631
May 29, 2025	60.31	60.23	60.23	60.47	59.97	72,186
May 28, 2025	59.93	59.96	59.96	60.29	59.89	16,115
May 27, 2025	60.5	60.92	60.92	60.97	60.46	21,212

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