iShares Core MSCI Japan IMI UCITS ETF USD (Acc) - SJPA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	5,065	5,070	5,070	5,079	5,058	15,551
October 20, 2025	5,085	5,110	5,110	5,121	5,066	31,698
October 17, 2025	4,967	5,008	5,008	5,029	4,938	38,638
October 16, 2025	5,014	5,000.5	5,000.5	5,015	4,982.09	31,187
October 15, 2025	5,000	4,993	4,993	5,026	4,990	21,960
October 14, 2025	4,911	4,949	4,949	4,950	4,892	10,456
October 13, 2025	4,880	4,902	4,902	4,902	4,867	37,432
October 10, 2025	4,948	4,867	4,867	4,963	4,867	27,089
October 09, 2025	5,045	5,047	5,047	5,054.16	5,029	26,979
October 08, 2025	5,018	5,017	5,017	5,028	5,004.97	28,245
October 07, 2025	5,037	5,031	5,031	5,063	5,030	42,388
October 06, 2025	5,060	5,100	5,100	5,104	5,054.05	11,745
October 03, 2025	4,993	5,014	5,014	5,025.9	4,989	22,960
October 02, 2025	4,918	4,929.5	4,929.5	4,942	4,911.38	123,859
October 01, 2025	4,906	4,918	4,918	4,937.93	4,900	19,038
September 30, 2025	4,962	4,918	4,918	4,973.84	4,911.92	31,346
September 29, 2025	4,950	4,967	4,967	4,997	4,902	15,120
September 26, 2025	4,984	4,961	4,961	4,988	4,956	48,328
September 25, 2025	4,976	4,981	4,981	4,985	4,963	8,451
September 24, 2025	4,966	4,977	4,977	4,996.96	4,961	25,975
September 23, 2025	4,981	4,972	4,972	4,995	4,970	18,162
September 22, 2025	4,964	4,968	4,968	4,973.98	4,951	7,843
September 19, 2025	4,920	4,956	4,956	4,968	4,918	17,564
September 18, 2025	4,958	4,986	4,986	4,986	4,942.93	20,206
September 17, 2025	4,931	4,936	4,936	4,941.97	4,925	19,287
September 16, 2025	4,946	4,931	4,931	4,956	4,924	17,561
September 15, 2025	4,947	4,950	4,950	4,959.96	4,924	75,510
September 12, 2025	4,944	4,930	4,930	4,952	4,928.86	12,507
September 11, 2025	4,941	4,966	4,966	4,974	4,934.7	5,785
September 10, 2025	4,930	4,925	4,925	4,937.44	4,909.56	9,037
September 09, 2025	4,909	4,894	4,894	4,909	4,881.42	23,632
September 08, 2025	4,873	4,950	4,950	4,950	4,873	31,386
September 05, 2025	4,864	4,855	4,855	4,887	4,847	43,693
September 04, 2025	4,848	4,855.5	4,855.5	4,855.5	4,825	8,923
September 03, 2025	4,800	4,805	4,805	4,817.58	4,794	95,263
September 02, 2025	4,818	4,823	4,823	4,835.72	4,803.56	27,591
September 01, 2025	4,863	4,822	4,822	4,863	4,820	30,999
August 29, 2025	4,846	4,804.5	4,804.5	4,848	4,804.04	16,092
August 28, 2025	4,876	4,866	4,866	4,890	4,853	23,021
August 27, 2025	4,831	4,822.5	4,822.5	4,834	4,810.35	47,465
August 26, 2025	4,827	4,834.5	4,834.5	4,841	4,816	11,658
August 22, 2025	4,874	4,900	4,900	4,908.9	4,864	15,578
August 21, 2025	4,866	4,864	4,864	4,883	4,842	19,370
August 20, 2025	4,892	4,889	4,889	4,894	4,870	13,501
August 19, 2025	4,898	4,903	4,903	4,918	4,887	13,926
August 18, 2025	4,892	4,904	4,904	4,914	4,880	12,126
August 15, 2025	4,879	4,877	4,877	4,895	4,870	34,994
August 14, 2025	4,818	4,806.5	4,806.5	4,821	4,799	15,824
August 13, 2025	4,852	4,826	4,826	4,864	4,821.72	21,265
August 12, 2025	4,810	4,843	4,843	4,847.83	4,799.58	12,842
August 11, 2025	4,814	4,819	4,819	4,825	4,800	32,352
August 08, 2025	4,751	4,804	4,804	4,811	4,751	7,332
August 07, 2025	4,762	4,736	4,736	4,783	4,736	16,885
August 06, 2025	4,729	4,728	4,728	4,742	4,715	11,160
August 05, 2025	4,709	4,687	4,687	4,720	4,683.04	16,734
August 04, 2025	4,669	4,692	4,692	4,696	4,663	9,693
August 01, 2025	4,653	4,624	4,624	4,655	4,598	16,261
July 31, 2025	4,659	4,619	4,619	4,689.44	4,619	13,145
July 30, 2025	4,635	4,625	4,625	4,636	4,616	15,199
July 29, 2025	4,611	4,583.5	4,583.5	4,620	4,583.5	12,613

iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (SJPA.L) LSE