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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	20.57	20.78	20.78	20.79	20.57	1,724
November 24, 2025	20.58	20.76	20.76	20.76	20.58	5,149
November 21, 2025	20.57	20.51	20.51	20.59	20.41	32,346
November 20, 2025	20.57	20.56	20.56	20.67	20.56	9,415
November 19, 2025	20.5	20.5	20.5	20.62	20.5	56,277
November 18, 2025	20.54	20.54	20.54	20.57	20.5	50,051
November 17, 2025	21.26	21.14	21.14	21.26	21.14	21,378
November 14, 2025	21.34	21.42	21.42	21.42	21.25	21,596
November 13, 2025	21.36	21.28	21.28	21.36	21.28	14,725
November 12, 2025	21.43	21.49	21.49	21.5	21.42	23,537
November 11, 2025	21.19	21.26	21.26	21.29	21.19	64,412
November 10, 2025	21.14	21.19	21.19	21.2	21.14	79,716
November 07, 2025	21.13	21	21	21.13	20.99	13,880
November 06, 2025	21.14	21.07	21.07	21.27	21.07	14,677
November 05, 2025	20.93	21.02	21.02	21.03	20.91	82,630
November 04, 2025	21.22	21.19	21.19	21.22	21.12	22,946
November 03, 2025	21.19	21.24	21.24	21.27	21.19	4,099
October 31, 2025	21.33	21.24	21.24	21.34	21.24	21,358
October 30, 2025	21.3	21.25	21.25	21.3	21.16	33,016
October 29, 2025	21.27	21.29	21.29	21.29	21.16	7,304
October 28, 2025	21.28	21.35	21.35	21.35	21.28	11,268
October 27, 2025	21.28	21.23	21.23	21.28	21.23	1,838
October 24, 2025	20.88	21.02	21.02	21.02	20.86	19,027
October 23, 2025	20.87	20.9	20.9	20.9	20.87	6,127
October 22, 2025	21.07	20.93	20.93	21.07	20.93	8,686
October 21, 2025	21.04	21.06	21.06	21.06	21	93,986
October 20, 2025	21.17	21.28	21.28	21.28	21.13	16,370
October 17, 2025	20.68	20.79	20.79	20.85	20.56	23,609
October 16, 2025	20.65	20.81	20.81	20.82	20.65	6,268
October 15, 2025	20.69	20.68	20.68	20.75	20.68	116,015
October 14, 2025	20.08	20.31	20.31	20.35	20.07	92,319
October 13, 2025	20.11	20.17	20.17	20.17	20.11	3,176
October 10, 2025	20.36	20.13	20.13	20.36	20.11	35,231
October 09, 2025	20.85	20.78	20.78	20.93	20.78	9,381
October 08, 2025	20.81	20.82	20.82	20.82	20.77	12,907
October 07, 2025	21.08	20.92	20.92	21.08	20.92	29,269
October 06, 2025	21.07	21.26	21.26	21.26	21.07	27,768
October 03, 2025	20.74	20.82	20.82	20.82	20.74	3,095
October 02, 2025	20.4	20.35	20.35	20.45	20.35	2,406
October 01, 2025	20.3	20.4	20.4	20.53	20.25	19,038
September 30, 2025	20.47	20.33	20.33	20.47	20.33	53,001
September 29, 2025	20.45	20.51	20.51	20.53	20.45	6,399
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

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