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

22.33

-0.54(-2.36%)

Updated at April 02 04:07PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.07	22.33	22.33	22.43	21.97	91,646
April 01, 2026	22.68	22.87	22.87	22.87	22.59	34,366
March 31, 2026	21.37	21.64	21.64	21.7	21.33	39,486
March 30, 2026	21.55	21.6	21.6	21.8	21.53	30,880
March 27, 2026	21.83	21.44	21.44	21.87	21.44	98,921
March 26, 2026	22.1	21.88	21.88	22.11	21.85	85,046
March 25, 2026	22.24	22.26	22.26	22.45	22.14	209,941
March 24, 2026	21.97	21.94	21.94	22	21.69	20,624
March 23, 2026	20.98	21.84	21.84	22.15	20.98	57,090
March 20, 2026	22.03	21.55	21.55	22.03	21.55	5,484
March 19, 2026	21.82	21.86	21.86	21.89	21.61	37,840
March 18, 2026	22.56	22.27	22.27	22.6	22.23	7,675
March 17, 2026	22.15	22.31	22.31	22.44	22.15	28,804
March 16, 2026	21.89	22.19	22.19	22.31	21.86	870,219
March 13, 2026	21.83	21.99	21.99	22.17	21.7	51,177
March 12, 2026	22.38	22.14	22.14	22.38	22	25,536
March 11, 2026	22.6	22.32	22.32	22.6	22.3	42,385
March 10, 2026	22.95	22.91	22.91	22.95	22.56	42,491
March 09, 2026	21.84	22.08	22.08	22.08	21.7	34,349
March 06, 2026	22.78	22.15	22.15	22.78	22.12	40,464
March 05, 2026	22.76	22.43	22.43	23.03	22.43	28,038
March 04, 2026	22.52	23.05	23.05	23.13	22.52	6,026
March 03, 2026	22.95	22.3	22.3	22.95	22	46,829
March 02, 2026	23.86	23.54	23.54	23.86	23.4	173,585
February 27, 2026	24.59	24.32	24.32	24.65	24.23	19,700
February 26, 2026	24.13	24.29	24.29	24.35	24.13	209,854
February 25, 2026	24.01	24.23	24.23	24.23	24.01	17,877
February 24, 2026	23.72	23.94	23.94	23.95	23.62	3,923
February 23, 2026	23.96	23.98	23.98	24.09	23.95	4,596
February 20, 2026	23.72	23.9	0	23.93	23.7	39,718
February 19, 2026	24.1	23.92	0	24.1	23.92	2,836
February 18, 2026	24.11	24.09	0	24.12	24.05	22,487
February 17, 2026	23.91	24.02	0	24.02	23.91	3,486
February 16, 2026	24.09	23.98	0	24.11	23.98	36,208
February 13, 2026	24.3	24.55	0	24.55	24.25	3,217
February 12, 2026	24.63	24.45	0	24.67	24.45	13,128
February 11, 2026	24.81	24.6	0	24.81	24.48	37,459
February 10, 2026	24.2	24.45	0	24.51	24.2	67,504
February 09, 2026	23.68	23.85	0	23.85	23.57	20,511
February 06, 2026	22.92	23.32	0	23.36	22.92	43,771
February 05, 2026	22.65	22.67	0	22.7	22.63	6,121
February 04, 2026	22.82	23.04	0	23.13	22.79	34,525
February 03, 2026	22.86	22.66	0	22.86	22.66	769
February 02, 2026	22.27	22.52	0	22.52	22.27	59,726
January 30, 2026	22.56	22.49	0	22.56	22.48	11,472
January 29, 2026	22.53	22.4	0	22.62	22.4	29,004
January 28, 2026	22.48	22.3	0	22.5	22.25	18,795
January 27, 2026	22.35	22.5	0	22.5	22.32	31,194
January 26, 2026	22.38	22.27	0	22.38	22.27	12,823
January 23, 2026	22.47	22.07	0	22.47	22.05	25,084
January 22, 2026	22.16	22.3	0	22.3	22.16	22,683
January 21, 2026	22.07	22.15	0	22.17	22.03	23,174
January 20, 2026	22.18	22.05	0	22.18	21.94	74,823
January 19, 2026	22.44	22.41	0	22.5	22.41	17,300
January 16, 2026	22.52	22.42	0	22.52	22.39	17,191
January 15, 2026	22.55	22.47	0	22.62	22.47	20,293
January 14, 2026	22.48	22.55	0	22.55	22.39	6,457
January 13, 2026	22.33	22.3	0	22.38	22.29	38,313
January 12, 2026	22.44	22.52	0	22.54	22.44	2,845
January 09, 2026	22	22.3	0	22.39	21.99	63,556