iShares MSCI Japan Small Cap UCITS ETF USD (Dist) (ISJP.L) LSE

3,787.00

-23(-0.60%)

Updated at October 21 10:07AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20253,7543,7793,7793,788.933,733.283,438
October 16, 20253,752.273,7683,7683,7683,747.62,160
October 15, 20253,774.213,773.53,773.53,788.943,7723,883
October 14, 20253,7263,735.53,735.53,735.53,71111,399
October 13, 20253,7023,712.53,712.53,7323,70213,756
October 10, 20253,7383,7183,7183,7513,70710,939
October 09, 20253,8053,7993,7993,8063,78820,961
October 08, 20253,763.293,782.53,782.53,7923,763.291,565
October 07, 20253,7953,795.53,795.53,8203,7958,523
October 06, 20253,8573,843.53,843.53,8583,820.4113,371
October 03, 20253,815.063,8223,8223,837.933,815.063,280
October 02, 20253,7863,7783,7783,802.813,77810,146
October 01, 20253,7903,7843,7843,7933,776167,893
September 30, 20253,8313,793.53,793.53,8313,785.241,611
September 29, 20253,8213,815.53,815.53,828.653,8014,661
September 26, 20253,8473,826.53,826.53,8473,826.5560
September 25, 20253,8153,823.53,823.53,823.53,804.316,213
September 24, 20253,8133,8123,8123,8243,8111,774
September 23, 20253,8423,830.53,830.53,850.053,8261,432
September 22, 20253,8193,830.53,830.53,8393,8193,115
September 19, 20253,8123,8233,8233,8283,8081,060
September 18, 20253,841.733,8313,8313,841.733,8102,348
September 17, 20253,811.053,805.53,805.53,813.923,799.81,815
September 16, 20253,826.493,8183,8183,8283,8182,541
September 15, 20253,8323,816.53,816.53,8323,801.252,493
September 12, 20253,8323,810.53,810.53,8323,810.51,712
September 11, 20253,8253,8383,8383,842.943,8228,571
September 10, 20253,816.753,8223,8223,825.943,803.3711,410
September 09, 20253,814.883,8043,8043,814.883,7972,326
September 08, 20253,809.23,831.53,831.53,8333,809.24,297
September 05, 20253,7943,775.53,775.53,7943,77028,404
September 04, 20253,7563,773.53,773.53,773.53,755.051,341
September 03, 20253,7703,760.53,760.53,7703,751.096,294
September 02, 20253,752.453,7553,7553,762.933,74673,898
September 01, 20253,7733,7553,7553,7733,7553,268
August 29, 20253,7613,735.53,735.53,7643,735.5638
August 28, 20253,7593,7683,7683,7893,7591,448
August 27, 20253,7513,7403,7403,7513,72757
August 26, 20253,7373,735.53,735.53,7473,719.185,573
August 22, 20253,7603,7653,7653,7713,74554,329
August 21, 20253,7453,740.53,740.53,748.953,730.9641,052
August 20, 20253,7383,750.53,750.53,750.53,7384,379
August 19, 20253,7333,743.53,743.53,7513,7331,283
August 18, 20253,7093,7273,7273,7353,709892
August 15, 20253,7133,7063,7063,7133,6992,780
August 14, 20253,6783,685.53,685.53,6993,678707
August 13, 20253,7163,6913,6913,7203,68938,961
August 12, 20253,6893,7113,7113,7113,6813,598
August 11, 20253,7203,7213,7213,7243,712.751,103
August 08, 20253,707.133,7163,7163,7163,702.83500
August 07, 20253,7243,6873,6873,7243,6878,215
August 06, 20253,7033,701.53,701.53,7033,6864,337
August 05, 20253,6883,667.53,667.53,6953,6673,832
August 04, 20253,655.153,675.53,675.53,7013,65032,654
August 01, 20253,599.223,6163,6163,621.813,59519,302
July 31, 20253,602.623,5853,5853,6273,5854,635
July 30, 20253,5893,579.53,579.53,6113,5763,574
July 29, 20253,5583,5403,5403,5713,54032,533
July 28, 20253,5603,5343,5343,5603,5263,778
July 25, 20253,5563,5703,5703,5743,5568,899