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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19.19	19.15	19.15	19.19	19.1	53,195
July 02, 2025	19.18	19.1	19.1	19.18	19.06	17,482
July 01, 2025	19.13	19.18	19.18	19.22	19.13	3,052
June 30, 2025	19.33	19.24	19.24	19.33	19.24	2,999
June 27, 2025	19.23	19.33	19.33	19.33	19.22	5,881
June 26, 2025	18.93	18.93	18.93	18.96	18.89	28,641
June 25, 2025	18.65	18.58	18.58	18.65	18.58	9,780
June 24, 2025	18.65	18.64	18.64	18.65	18.59	39,153
June 23, 2025	18.4	18.4	18.4	18.4	18.4	0
June 20, 2025	18.53	18.47	18.47	18.53	18.45	4,363
June 19, 2025	18.82	18.59	18.59	18.82	18.59	8,928
June 18, 2025	18.9	18.84	18.84	18.9	18.8	28,875
June 17, 2025	18.74	18.64	18.64	18.74	18.64	445
June 16, 2025	18.8	18.89	18.89	18.91	18.8	112,624
June 13, 2025	18.72	18.81	18.81	18.81	18.71	5,000
June 12, 2025	18.89	18.92	18.92	18.92	18.81	1,140
June 11, 2025	18.72	18.83	18.83	18.9	18.72	22,778
June 10, 2025	18.83	18.82	18.82	18.83	18.82	150
June 09, 2025	18.88	18.86	18.86	18.89	18.85	834
June 06, 2025	18.79	18.81	18.81	18.85	18.79	7,058
June 05, 2025	18.7	18.71	18.71	18.73	18.7	3,984
June 04, 2025	18.84	18.87	18.87	18.87	18.84	3,521
June 03, 2025	18.92	18.9	18.9	18.93	18.9	3,215
June 02, 2025	18.88	19.02	19.02	19.02	18.88	13,185
May 30, 2025	18.92	18.83	18.83	18.92	18.83	8,824
May 29, 2025	18.9	18.83	18.83	18.92	18.73	114,354
May 28, 2025	18.75	18.73	18.73	18.8	18.73	3,598
May 27, 2025	18.99	19.08	19.08	19.11	18.9	12,169

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