iShares Core MSCI Japan IMI UCITS ETF (SJPA.L) LSE
5,525.00
-87(-1.55%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
5,525.00
-87(-1.55%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5,504 | 5,525 | 5,525 | 5,559 | 5,447 | 17,629 |
| April 01, 2026 | 5,596 | 5,612 | 5,612 | 5,619 | 5,563 | 36,722 |
| March 31, 2026 | 5,342 | 5,368 | 5,368 | 5,377 | 5,294 | 35,807 |
| March 30, 2026 | 5,335 | 5,371 | 5,371 | 5,390 | 5,323 | 17,110 |
| March 27, 2026 | 5,370 | 5,285 | 5,285 | 5,375.96 | 5,284 | 16,651 |
| March 26, 2026 | 5,414 | 5,376 | 5,376 | 5,429 | 5,364 | 29,762 |
| March 25, 2026 | 5,438 | 5,449 | 5,449 | 5,478 | 5,422 | 17,775 |
| March 24, 2026 | 5,350 | 5,360 | 5,360 | 5,373 | 5,314 | 20,282 |
| March 23, 2026 | 5,166 | 5,325 | 5,325 | 5,447 | 5,162 | 43,200 |
| March 20, 2026 | 5,386 | 5,286 | 5,286 | 5,405 | 5,286 | 27,681 |
| March 19, 2026 | 5,373 | 5,341 | 5,341 | 5,395 | 5,313 | 19,568 |
| March 18, 2026 | 5,531 | 5,462 | 5,462 | 5,532 | 5,447 | 25,925 |
| March 17, 2026 | 5,437 | 5,458 | 5,458 | 5,502.01 | 5,426 | 19,714 |
| March 16, 2026 | 5,417 | 5,458 | 5,458 | 5,493 | 5,395 | 49,575 |
| March 13, 2026 | 5,377 | 5,420 | 5,420 | 5,472.91 | 5,349 | 20,814 |
| March 12, 2026 | 5,450 | 5,427 | 5,427 | 5,471 | 5,391.05 | 25,631 |
| March 11, 2026 | 5,506 | 5,460 | 5,460 | 5,510 | 5,443.9 | 36,888 |
| March 10, 2026 | 5,533 | 5,576 | 5,576 | 5,580 | 5,485.96 | 24,620 |
| March 09, 2026 | 5,352 | 5,384 | 5,384 | 5,404 | 5,315 | 42,724 |
| March 06, 2026 | 5,588 | 5,429 | 5,429 | 5,598.65 | 5,423 | 17,925 |
| March 05, 2026 | 5,599 | 5,529 | 5,529 | 5,658 | 5,523 | 15,007 |
| March 04, 2026 | 5,532 | 5,645 | 5,645 | 5,666 | 5,512 | 30,415 |
| March 03, 2026 | 5,643 | 5,494 | 5,494 | 5,655 | 5,444 | 37,573 |
| March 02, 2026 | 5,849 | 5,766 | 5,766 | 5,849 | 5,727 | 50,826 |
| February 27, 2026 | 5,965 | 5,919 | 5,919 | 5,972 | 5,897 | 27,712 |
| February 26, 2026 | 5,836 | 5,879 | 5,879 | 5,888 | 5,801 | 13,739 |
| February 25, 2026 | 5,804 | 5,860 | 5,860 | 5,860 | 5,799 | 17,765 |
| February 24, 2026 | 5,768 | 5,806 | 5,806 | 5,806 | 5,741 | 9,953 |
| February 23, 2026 | 5,813 | 5,819 | 5,819 | 5,847.94 | 5,801 | 10,131 |
| February 20, 2026 | 5,773 | 5,803 | 0 | 5,808 | 5,756.57 | 6,338 |
| February 19, 2026 | 5,835 | 5,811 | 0 | 5,835 | 5,792.5 | 16,839 |
| February 18, 2026 | 5,806 | 5,819 | 0 | 5,828 | 5,787.05 | 8,402 |
| February 17, 2026 | 5,764 | 5,803 | 0 | 5,804 | 5,751 | 9,506 |
| February 16, 2026 | 5,760 | 5,746 | 0 | 5,771 | 5,739 | 13,831 |
| February 13, 2026 | 5,820 | 5,865 | 0 | 5,870 | 5,798 | 23,672 |
| February 12, 2026 | 5,877 | 5,867 | 0 | 5,894 | 5,857 | 28,894 |
| February 11, 2026 | 5,875 | 5,867 | 0 | 5,899 | 5,828 | 11,142 |
| February 10, 2026 | 5,756 | 5,822 | 0 | 5,842 | 5,754 | 29,185 |
| February 09, 2026 | 5,634 | 5,685 | 0 | 5,685 | 5,622.04 | 15,634 |
| February 06, 2026 | 5,511 | 5,585 | 0 | 5,596 | 5,508 | 21,030 |
| February 05, 2026 | 5,430 | 5,465 | 0 | 5,481.29 | 5,423 | 23,183 |
| February 04, 2026 | 5,409 | 5,492 | 0 | 5,510 | 5,403 | 35,783 |
| February 03, 2026 | 5,427 | 5,380 | 0 | 5,441 | 5,380 | 19,414 |
| February 02, 2026 | 5,302 | 5,354 | 0 | 5,365 | 5,294 | 14,546 |
| January 30, 2026 | 5,330 | 5,345 | 0 | 5,352.53 | 5,318 | 15,928 |
| January 29, 2026 | 5,308 | 5,301 | 0 | 5,332 | 5,278 | 19,426 |
| January 28, 2026 | 5,324 | 5,278 | 0 | 5,326 | 5,255 | 39,143 |
| January 27, 2026 | 5,338 | 5,336 | 0 | 5,354 | 5,317.72 | 32,774 |
| January 26, 2026 | 5,351 | 5,312 | 0 | 5,366 | 5,310 | 39,968 |
| January 23, 2026 | 5,366 | 5,311 | 0 | 5,373 | 5,307.93 | 18,130 |
| January 22, 2026 | 5,377 | 5,391 | 0 | 5,410.66 | 5,374 | 25,766 |
| January 21, 2026 | 5,356 | 5,375 | 0 | 5,386 | 5,350.55 | 27,001 |
| January 20, 2026 | 5,359 | 5,351 | 0 | 5,363.8 | 5,325 | 54,334 |
| January 19, 2026 | 5,460 | 5,431 | 0 | 5,468.73 | 5,431 | 30,919 |
| January 16, 2026 | 5,472 | 5,454 | 0 | 5,481 | 5,442 | 63,122 |
| January 15, 2026 | 5,450 | 5,452 | 0 | 5,485 | 5,440 | 35,160 |
| January 14, 2026 | 5,397 | 5,401 | 0 | 5,410 | 5,361 | 50,141 |
| January 13, 2026 | 5,340 | 5,361 | 0 | 5,367.69 | 5,331 | 16,066 |
| January 12, 2026 | 5,406 | 5,363 | 0 | 5,428.81 | 5,363 | 22,168 |
| January 09, 2026 | 5,272 | 5,380 | 0 | 5,412 | 5,270 | 17,769 |