iShares Core MSCI Japan IMI UCITS ETF (AMS:IJPA)
Netherlands · Delayed Price · Currency is EUR 55.40
+0.77 (1.41%)
Aug 8, 2025, 5:16 PM CET
AMS:IJPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 55.18 | 55.43 | 55.18 | 55.43 | 55.43 | 1.46% | 40,100 |
| Aug 7, 2025 | 54.56 | 54.92 | 54.54 | 54.63 | 54.63 | 0.72% | 5,164 |
| Aug 6, 2025 | 54.33 | 54.42 | 54.14 | 54.24 | 54.24 | 0.78% | 1,790 |
| Aug 5, 2025 | 54.25 | 54.25 | 53.82 | 53.82 | 53.82 | -0.15% | 6,173 |
| Aug 4, 2025 | 53.46 | 53.94 | 53.46 | 53.90 | 53.90 | 1.56% | 5,789 |
| Aug 1, 2025 | 53.70 | 53.70 | 52.87 | 53.07 | 53.07 | -0.80% | 8,764 |
| Jul 31, 2025 | 53.91 | 54.26 | 53.47 | 53.50 | 53.50 | -0.07% | 9,311 |
| Jul 30, 2025 | 53.50 | 53.74 | 53.45 | 53.54 | 53.54 | 0.98% | 5,808 |
| Jul 29, 2025 | 53.20 | 53.24 | 53.02 | 53.02 | 53.02 | 0.25% | 3,321 |
| Jul 28, 2025 | 52.90 | 53.04 | 52.81 | 52.89 | 52.89 | -0.66% | 4,822 |
| Jul 25, 2025 | 53.39 | 53.39 | 53.18 | 53.24 | 53.24 | -0.91% | 2,839 |
| Jul 24, 2025 | 54.21 | 54.26 | 53.71 | 53.73 | 53.73 | 0.09% | 2,752 |
| Jul 23, 2025 | 53.03 | 53.75 | 53.00 | 53.68 | 53.68 | 3.89% | 6,514 |
| Jul 22, 2025 | 51.47 | 51.76 | 51.44 | 51.67 | 51.67 | - | 4,174 |
| Jul 21, 2025 | 51.52 | 51.67 | 51.44 | 51.67 | 51.67 | 0.82% | 2,843 |
| Jul 18, 2025 | 51.39 | 51.39 | 51.23 | 51.25 | 51.25 | -0.97% | 1,726 |
| Jul 17, 2025 | 51.62 | 51.75 | 51.51 | 51.75 | 51.75 | 1.89% | 1,132 |
| Jul 16, 2025 | 51.06 | 51.32 | 50.79 | 50.79 | 50.79 | -0.78% | 6,669 |
| Jul 15, 2025 | 51.28 | 51.41 | 51.15 | 51.19 | 51.19 | -0.27% | 17,916 |
| Jul 14, 2025 | 51.49 | 51.49 | 51.25 | 51.33 | 51.33 | 0.20% | 599 |
| Jul 11, 2025 | 51.51 | 51.51 | 51.23 | 51.23 | 51.23 | -0.81% | 5,491 |
| Jul 10, 2025 | 51.47 | 51.65 | 51.39 | 51.65 | 51.65 | 0.02% | 2,335 |
| Jul 9, 2025 | 51.50 | 51.75 | 51.50 | 51.64 | 51.64 | -0.04% | 4,488 |
| Jul 8, 2025 | 51.61 | 51.73 | 51.52 | 51.66 | 51.66 | -0.17% | 2,499 |
| Jul 7, 2025 | 51.74 | 51.89 | 51.65 | 51.75 | 51.75 | -0.56% | 4,717 |
| Jul 4, 2025 | 52.11 | 52.16 | 52.00 | 52.04 | 52.04 | -0.71% | 1,387 |
| Jul 3, 2025 | 52.16 | 52.44 | 52.13 | 52.41 | 52.41 | 0.44% | 10,256 |
| Jul 2, 2025 | 52.35 | 52.35 | 52.12 | 52.18 | 52.18 | -0.31% | 3,445 |
| Jul 1, 2025 | 52.38 | 52.53 | 52.24 | 52.34 | 52.34 | -0.49% | 6,341 |
| Jun 30, 2025 | 52.94 | 52.96 | 52.60 | 52.60 | 52.60 | -0.62% | 6,087 |
| Jun 27, 2025 | 52.71 | 52.95 | 52.70 | 52.93 | 52.93 | 1.69% | 1,727 |
| Jun 26, 2025 | 51.97 | 52.10 | 51.90 | 52.05 | 52.05 | 1.15% | 2,465 |
| Jun 25, 2025 | 51.67 | 51.84 | 51.46 | 51.46 | 51.46 | -0.21% | 3,441 |
| Jun 24, 2025 | 51.67 | 51.80 | 51.57 | 51.57 | 51.57 | 0.47% | 3,062 |
| Jun 23, 2025 | 51.14 | 51.39 | 51.10 | 51.33 | 51.33 | -0.54% | 6,924 |
| Jun 20, 2025 | 51.80 | 51.90 | 51.61 | 51.61 | 51.61 | -1.05% | 1,532 |
| Jun 19, 2025 | 52.41 | 52.46 | 52.16 | 52.16 | 52.16 | -0.67% | 5,146 |
| Jun 18, 2025 | 52.64 | 52.74 | 52.38 | 52.51 | 52.51 | 1.04% | 1,336 |
| Jun 17, 2025 | 52.05 | 52.05 | 51.83 | 51.97 | 51.97 | -0.84% | 6,630 |
| Jun 16, 2025 | 52.29 | 52.41 | 52.12 | 52.41 | 52.41 | 0.27% | 1,961 |
| Jun 13, 2025 | 52.04 | 52.30 | 51.99 | 52.27 | 52.27 | -0.21% | 2,877 |
| Jun 12, 2025 | 52.57 | 52.57 | 52.05 | 52.38 | 52.38 | -0.42% | 14,318 |
| Jun 11, 2025 | 52.70 | 52.85 | 52.60 | 52.60 | 52.60 | -0.32% | 4,823 |
| Jun 10, 2025 | 52.92 | 52.92 | 52.66 | 52.77 | 52.77 | -0.28% | 1,870 |
| Jun 9, 2025 | 52.97 | 53.01 | 52.91 | 52.92 | 52.92 | -0.02% | 2,459 |
| Jun 6, 2025 | 52.71 | 53.08 | 52.71 | 52.93 | 52.93 | 0.74% | 3,493 |
| Jun 5, 2025 | 52.76 | 52.85 | 52.26 | 52.54 | 52.54 | -0.76% | 3,110 |
| Jun 4, 2025 | 53.21 | 53.21 | 52.90 | 52.94 | 52.94 | -0.62% | 5,616 |
| Jun 3, 2025 | 53.08 | 53.28 | 53.01 | 53.27 | 53.27 | -0.06% | 2,213 |
| Jun 2, 2025 | 53.23 | 53.43 | 53.00 | 53.30 | 53.30 | 0.24% | 1,148 |