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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.72	23.9	23.9	23.93	23.7	39,718
February 19, 2026	24.1	23.92	23.92	24.1	23.92	2,836
February 18, 2026	24.11	24.09	24.09	24.12	24.05	22,487
February 17, 2026	23.91	24.02	24.02	24.02	23.91	3,486
February 16, 2026	24.09	23.98	23.98	24.11	23.98	36,208
February 13, 2026	24.3	24.55	24.55	24.55	24.25	3,217
February 12, 2026	24.63	24.45	24.45	24.67	24.45	13,128
February 11, 2026	24.81	24.6	24.6	24.81	24.48	37,459
February 10, 2026	24.2	24.45	24.45	24.51	24.2	67,504
February 09, 2026	23.68	23.85	23.85	23.85	23.57	14,404
February 06, 2026	22.92	23.32	23.32	23.36	22.92	43,771
February 05, 2026	22.65	22.67	22.67	22.7	22.63	6,121
February 04, 2026	22.82	23.04	23.04	23.13	22.79	34,525
February 03, 2026	22.86	22.66	22.66	22.86	22.66	769
February 02, 2026	22.27	22.52	22.52	22.52	22.27	59,726
January 30, 2026	22.56	22.49	22.49	22.56	22.48	11,472
January 29, 2026	22.53	22.4	22.4	22.62	22.4	29,004
January 28, 2026	22.48	22.3	22.3	22.5	22.25	18,795
January 27, 2026	22.35	22.5	22.5	22.5	22.32	31,194
January 26, 2026	22.38	22.27	22.27	22.38	22.27	12,823
January 23, 2026	22.47	22.07	22.07	22.47	22.05	25,084
January 22, 2026	22.16	22.3	22.3	22.3	22.16	22,683
January 21, 2026	22.07	22.15	22.15	22.17	22.03	23,174
January 20, 2026	22.18	22.05	22.05	22.18	21.94	74,823
January 19, 2026	22.44	22.41	22.41	22.5	22.41	17,300
January 16, 2026	22.52	22.42	22.42	22.52	22.39	17,191
January 15, 2026	22.55	22.47	22.47	22.62	22.47	20,293
January 14, 2026	22.48	22.51	22.51	22.54	22.39	6,457
January 13, 2026	22.33	22.3	22.3	22.38	22.29	38,313
January 12, 2026	22.44	22.52	22.52	22.54	22.44	2,845
January 09, 2026	22	22.3	22.3	22.39	21.99	63,556
January 08, 2026	21.88	21.88	21.88	21.91	21.82	19,565
January 07, 2026	22.14	21.93	21.93	22.14	21.93	4,357
January 06, 2026	22.27	21.95	21.95	22.31	21.95	17,062
January 05, 2026	21.62	21.95	21.95	21.95	21.62	38,404
January 02, 2026	21.44	21.44	21.44	21.54	21.44	26,726
December 31, 2025	21.36	21.34	21.34	21.36	21.32	12,066
December 30, 2025	21.4	21.44	21.44	21.46	21.4	44,038
December 29, 2025	21.43	21.38	21.38	21.43	21.36	15,188
December 24, 2025	21.5	21.38	21.38	21.5	21.38	3,085
December 23, 2025	21.5	21.47	21.47	21.5	21.46	1,362
December 22, 2025	21.21	21.23	21.23	21.23	21.14	22,343
December 19, 2025	21.19	21.3	21.3	21.3	21.17	40,441
December 18, 2025	21.1	21.22	21.22	21.25	21.09	19,246
December 17, 2025	21.28	21.18	21.18	21.28	21.18	2,730
December 16, 2025	21.47	21.39	21.39	21.47	21.38	7,194
December 15, 2025	21.65	21.66	21.66	21.72	21.65	360
December 12, 2025	21.45	21.36	21.36	21.45	21.35	33,670
December 11, 2025	21.15	21.42	21.42	21.42	21.14	38,795
December 10, 2025	21.17	21.24	21.24	21.24	21.14	8,721
December 09, 2025	21.31	21.29	21.29	21.31	21.29	160
December 08, 2025	21.33	21.17	21.17	21.33	21.17	1,040
December 05, 2025	21.28	21.26	21.26	21.28	21.26	220
December 04, 2025	21.42	21.31	21.31	21.42	21.31	5,302
December 03, 2025	20.9	21	21	21	20.9	48,000
December 02, 2025	21	20.97	20.97	21.06	20.97	27,116
December 01, 2025	20.93	21.03	21.03	21.07	20.92	12,990
November 28, 2025	21.15	21.1	21.1	21.15	21.07	8,310
November 27, 2025	21.09	21.09	21.09	21.09	21.09	0
November 26, 2025	21.08	21.16	21.16	21.16	20.98	27,737

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