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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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