iShares Core MSCI Japan IMI UCITS ETF (AMS:SJPD)
Netherlands · Delayed Price · Currency is EUR · Price in USD 8.88
+0.12 (1.40%)
Aug 21, 2026, 12:52 PM CET
AMS:SJPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.87 | 8.88 | 8.87 | 8.88 | 8.88 | 0.69% | 34 |
| Aug 20, 2026 | 8.83 | 8.84 | 8.76 | 8.82 | 8.82 | -0.25% | 3,550 |
| Aug 19, 2026 | 8.74 | 8.79 | 8.74 | 8.84 | 8.84 | -0.29% | 5,294 |
| Aug 18, 2026 | 8.99 | 8.99 | 8.87 | 8.87 | 8.87 | -2.81% | 20,197 |
| Aug 17, 2026 | 9.12 | 9.13 | 9.10 | 9.13 | 9.13 | 0.13% | 264 |
| Aug 14, 2026 | 9.12 | 9.14 | 9.11 | 9.11 | 9.11 | -0.30% | 1,268 |
| Aug 13, 2026 | 9.07 | 9.15 | 9.07 | 9.14 | 9.14 | 0.58% | 23 |
| Aug 12, 2026 | 8.99 | 9.10 | 8.99 | 9.09 | 9.09 | 1.41% | 1,138 |
| Aug 11, 2026 | 8.95 | 8.98 | 8.95 | 8.96 | 8.96 | 0.18% | 2,117 |
| Aug 10, 2026 | 8.96 | 8.99 | 8.96 | 8.95 | 8.95 | -0.36% | 9,974 |
| Aug 7, 2026 | 8.88 | 8.89 | 8.88 | 8.98 | 8.98 | 1.00% | 285 |
| Aug 6, 2026 | 8.88 | 8.90 | 8.88 | 8.89 | 8.89 | 0.15% | 2,362 |
| Aug 5, 2026 | 8.86 | 8.93 | 8.86 | 8.88 | 8.88 | 1.60% | 1,254 |
| Aug 4, 2026 | 8.69 | 8.74 | 8.63 | 8.74 | 8.74 | 1.23% | 13,104 |
| Aug 3, 2026 | 8.71 | 8.74 | 8.58 | 8.63 | 8.63 | 0.92% | 200,704 |
| Jul 31, 2026 | 8.57 | 8.62 | 8.55 | 8.55 | 8.55 | -0.59% | 37,737 |
| Jul 30, 2026 | 8.38 | 8.38 | 8.38 | 8.60 | 8.60 | 3.13% | 32 |
| Jul 29, 2026 | 8.41 | 8.45 | 8.35 | 8.34 | 8.34 | -0.93% | 18,060 |
| Jul 28, 2026 | 8.40 | 8.40 | 8.36 | 8.42 | 8.42 | -1.24% | 8,599 |
| Jul 27, 2026 | 8.62 | 8.64 | 8.61 | 8.53 | 8.53 | -0.19% | 133 |
| Jul 24, 2026 | 8.49 | 8.53 | 8.49 | 8.54 | 8.54 | 1.21% | 534 |
| Jul 23, 2026 | 8.58 | 8.58 | 8.44 | 8.44 | 8.44 | -1.53% | 22,639 |
| Jul 22, 2026 | 8.58 | 8.58 | 8.54 | 8.57 | 8.57 | -0.66% | 15,837 |
| Jul 21, 2026 | 8.58 | 8.59 | 8.57 | 8.63 | 8.63 | 1.85% | 2,722 |
| Jul 20, 2026 | 8.42 | 8.50 | 8.42 | 8.47 | 8.47 | 0.75% | 42,669 |
| Jul 17, 2026 | 8.34 | 8.34 | 8.33 | 8.41 | 8.41 | -2.24% | 990 |
| Jul 16, 2026 | 8.64 | 8.64 | 8.57 | 8.60 | 8.60 | -0.96% | 3,507 |
| Jul 15, 2026 | 8.86 | 8.86 | 8.79 | 8.76 | 8.68 | -1.05% | 4,487 |
| Jul 14, 2026 | 8.69 | 8.88 | 8.69 | 8.85 | 8.78 | 1.24% | 192,445 |
| Jul 13, 2026 | 8.68 | 8.74 | 8.68 | 8.74 | 8.67 | -1.42% | 17,376 |
| Jul 10, 2026 | 8.80 | 8.83 | 8.80 | 8.87 | 8.79 | 1.22% | 893 |
| Jul 9, 2026 | 8.71 | 8.71 | 8.68 | 8.76 | 8.69 | 2.10% | 6,984 |
| Jul 8, 2026 | 8.66 | 8.68 | 8.55 | 8.58 | 8.51 | -2.05% | 136 |
| Jul 7, 2026 | 8.82 | 8.83 | 8.77 | 8.76 | 8.69 | -1.87% | 3,598 |
| Jul 6, 2026 | 8.89 | 8.94 | 8.89 | 8.93 | 8.85 | 0.59% | 2,625 |
| Jul 3, 2026 | 8.89 | 8.89 | 8.86 | 8.88 | 8.80 | 1.17% | 14,283 |
| Jul 2, 2026 | 8.70 | 8.83 | 8.70 | 8.77 | 8.70 | -0.17% | 906 |
| Jul 1, 2026 | 8.71 | 8.79 | 8.71 | 8.79 | 8.71 | 0.83% | 15,297 |
| Jun 30, 2026 | 8.71 | 8.72 | 8.65 | 8.72 | 8.64 | 0.15% | 12,577 |
| Jun 29, 2026 | 8.65 | 8.70 | 8.65 | 8.70 | 8.63 | -0.35% | 300 |
| Jun 26, 2026 | 8.69 | 8.69 | 8.69 | 8.74 | 8.66 | -0.52% | 2,907 |
| Jun 25, 2026 | 8.80 | 8.81 | 8.76 | 8.78 | 8.71 | 0.87% | 1,758 |
| Jun 24, 2026 | 8.64 | 8.71 | 8.63 | 8.71 | 8.63 | 0.23% | 804 |
| Jun 23, 2026 | 8.71 | 8.74 | 8.65 | 8.69 | 8.61 | -3.78% | 45,822 |
| Jun 22, 2026 | 8.99 | 9.05 | 8.99 | 9.03 | 8.95 | 0.88% | 507 |
| Jun 19, 2026 | 8.91 | 8.91 | 8.91 | 8.95 | 8.87 | -0.28% | 8 |
| Jun 18, 2026 | 8.96 | 8.98 | 8.96 | 8.97 | 8.90 | 0.64% | 22 |
| Jun 17, 2026 | 8.85 | 8.85 | 8.85 | 8.92 | 8.84 | 0.87% | 262 |
| Jun 16, 2026 | 8.81 | 8.86 | 8.81 | 8.84 | 8.76 | 0.74% | 41,584 |
| Jun 15, 2026 | 8.79 | 8.79 | 8.78 | 8.77 | 8.70 | 1.53% | 264 |