iShares MSCI Japan UCITS ETF USD (Dist) - IJPU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	20.48	20.47	20.47	20.5	20.43	11,290
September 25, 2025	20.59	20.44	20.44	20.6	20.44	53,109
September 24, 2025	20.67	20.61	20.61	20.67	20.61	57,002
September 23, 2025	20.72	20.67	20.67	20.72	20.66	59,082
September 22, 2025	20.57	20.6	20.6	20.61	20.57	3,150
September 19, 2025	20.59	20.54	20.54	20.59	20.45	11,816
September 18, 2025	20.74	20.76	20.76	20.81	20.74	53,564
September 17, 2025	20.7	20.71	20.71	20.75	20.68	21,670
September 16, 2025	20.72	20.68	20.68	20.73	20.68	185,228
September 15, 2025	20.61	20.66	20.66	20.73	20.57	56,547
September 12, 2025	20.57	20.52	20.52	20.57	20.52	1,832
September 11, 2025	20.51	20.73	20.73	20.73	20.51	9,450
September 10, 2025	20.43	20.53	20.53	20.56	20.43	67,132
September 09, 2025	20.41	20.33	20.33	20.45	20.29	107,797
September 08, 2025	20.37	20.57	20.57	20.57	20.37	2,657
September 05, 2025	20.11	20.15	20.15	20.16	20.11	33,053
September 04, 2025	19.91	20	20	20	19.91	3,306
September 03, 2025	19.66	19.8	19.8	19.82	19.66	54,229
September 02, 2025	19.93	19.81	19.81	19.93	19.73	24,767
September 01, 2025	20.05	20.04	20.04	20.07	20.02	21,234
August 29, 2025	20.07	19.9	19.9	20.07	19.89	24,015
August 28, 2025	20.24	20.2	20.2	20.24	20.16	27,423
August 27, 2025	19.92	19.94	19.94	19.94	19.92	6,000
August 26, 2025	19.97	20.02	20.02	20.03	19.9	26,138
August 22, 2025	20.1	20.4	20.4	20.4	20.1	46,264
August 21, 2025	20.13	20.07	20.07	20.13	20.07	8,135
August 20, 2025	20.27	20.27	20.27	20.29	20.22	30,993
August 19, 2025	20.4	20.4	20.4	20.46	20.38	14,010
August 18, 2025	20.44	20.45	20.45	20.45	20.42	15,643
August 15, 2025	20.41	20.41	20.41	20.45	20.39	86,725
August 14, 2025	20.08	20.03	20.03	20.14	20.03	26,897
August 13, 2025	20.22	20.17	20.17	20.29	20.17	19,909
August 12, 2025	19.91	20.14	20.14	20.14	19.89	68,664
August 11, 2025	19.88	19.86	19.86	19.88	19.82	220,476
August 08, 2025	19.78	19.84	19.84	19.84	19.73	90,916
August 07, 2025	19.51	19.46	19.46	19.6	19.46	114,017
August 06, 2025	19.27	19.3	19.3	19.31	19.22	116,546
August 05, 2025	19.18	19.08	19.08	19.18	19.05	73,316
August 04, 2025	19.01	19.08	19.08	19.1	18.94	42,572
August 01, 2025	18.81	18.74	18.74	18.86	18.7	28,691
July 31, 2025	19	18.77	18.77	19.02	18.77	14,306
July 30, 2025	19	18.86	18.86	19	18.86	7,681
July 29, 2025	18.91	18.79	18.79	18.91	18.79	20,622
July 28, 2025	19.03	18.92	18.92	19.03	18.91	6,234
July 25, 2025	19.29	19.22	19.22	19.29	19.21	26,451
July 24, 2025	19.61	19.53	19.53	19.61	19.53	600
July 23, 2025	19.22	19.41	19.41	19.41	19.22	6,897
July 22, 2025	18.49	18.56	18.56	18.56	18.48	6,694
July 21, 2025	18.4	18.54	18.54	18.55	18.37	23,478
July 18, 2025	18.35	18.3	18.3	18.35	18.3	14,175
July 17, 2025	18.35	18.4	18.4	18.4	18.33	8,702
July 16, 2025	18.42	18.41	18.22	18.47	18.4	162,149
July 15, 2025	18.58	18.43	18.23	18.6	18.43	11,018
July 14, 2025	18.57	18.6	18.41	18.62	18.54	94,635
July 11, 2025	18.63	18.57	18.37	18.63	18.55	22,812
July 10, 2025	18.73	18.72	18.53	18.73	18.65	4,743
July 09, 2025	18.77	18.75	18.55	18.81	18.75	4,198
July 08, 2025	18.77	18.75	18.56	18.79	18.74	15,117
July 07, 2025	18.86	18.85	18.85	18.92	18.84	7,790
July 04, 2025	19.1	19.04	19.04	19.1	19.04	288

iShares MSCI Japan UCITS ETF USD (Dist) (IJPU.L) LSE