iShares Core MSCI Japan IMI UCITS ETF (AMS:SJPE)
Netherlands · Delayed Price · Currency is EUR 10.94
-0.15 (-1.32%)
Aug 29, 2025, 5:55 PM CET
AMS:SJPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11.03 | 11.03 | 10.94 | 10.94 | 10.94 | -1.35% | 1,721 |
| Aug 28, 2025 | 11.13 | 11.13 | 11.09 | 11.09 | 11.09 | 0.73% | 447 |
| Aug 27, 2025 | 11.02 | 11.02 | 10.97 | 11.01 | 11.01 | -0.27% | 49,626 |
| Aug 26, 2025 | 11.01 | 11.04 | 10.97 | 11.04 | 11.04 | -0.54% | 111,013 |
| Aug 25, 2025 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | -0.54% | 4,959 |
| Aug 22, 2025 | 11.13 | 11.18 | 11.13 | 11.16 | 11.16 | 0.81% | 5,145 |
| Aug 21, 2025 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | -0.18% | 133,727 |
| Aug 20, 2025 | 11.14 | 11.14 | 11.09 | 11.09 | 11.09 | -1.07% | 8,104 |
| Aug 19, 2025 | 11.21 | 11.24 | 11.21 | 11.21 | 11.21 | -0.27% | 16,160 |
| Aug 18, 2025 | 11.21 | 11.24 | 11.20 | 11.24 | 11.24 | 0.72% | 189 |
| Aug 15, 2025 | 11.17 | 11.17 | 11.14 | 11.16 | 11.16 | 1.45% | 207 |
| Aug 14, 2025 | 10.98 | 11.01 | 10.97 | 11.00 | 11.00 | -0.54% | 301,245 |
| Aug 13, 2025 | 11.12 | 11.13 | 11.05 | 11.06 | 11.06 | - | 523 |
| Aug 12, 2025 | 10.99 | 11.09 | 10.99 | 11.06 | 11.06 | 1.28% | 320 |
| Aug 11, 2025 | 10.96 | 10.96 | 10.92 | 10.92 | 10.92 | 0.09% | 48 |
| Aug 8, 2025 | 10.84 | 10.91 | 10.84 | 10.91 | 10.91 | 1.58% | 4,250 |
| Aug 7, 2025 | 10.72 | 10.80 | 10.72 | 10.74 | 10.74 | 0.75% | 1,598 |
| Aug 6, 2025 | 10.64 | 10.66 | 10.63 | 10.66 | 10.66 | 1.33% | 297 |
| Aug 5, 2025 | 10.57 | 10.57 | 10.52 | 10.52 | 10.52 | 0.19% | 3,108 |
| Aug 4, 2025 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.86% | 125 |
| Aug 1, 2025 | 10.59 | 10.59 | 10.41 | 10.41 | 10.41 | -1.98% | 40,172 |
| Jul 31, 2025 | 10.54 | 10.62 | 10.54 | 10.62 | 10.62 | 1.24% | 4,493 |
| Jul 30, 2025 | 10.48 | 10.49 | 10.48 | 10.49 | 10.49 | 0.58% | 185 |
| Jul 29, 2025 | 10.45 | 10.45 | 10.43 | 10.43 | 10.43 | -0.67% | 370 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | -0.57% | 30,738 |
| Jul 25, 2025 | 10.57 | 10.57 | 10.55 | 10.56 | 10.56 | -1.22% | 2,315 |
| Jul 24, 2025 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 1.23% | 5 |
| Jul 23, 2025 | 10.47 | 10.56 | 10.47 | 10.56 | 10.56 | 3.94% | 13,953 |
| Jul 22, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | - | 4,669 |
| Jul 21, 2025 | 10.18 | 10.18 | 10.16 | 10.16 | 10.16 | - | 465 |
| Jul 18, 2025 | 10.19 | 10.19 | 10.16 | 10.16 | 10.16 | -0.39% | 2,222 |
| Jul 17, 2025 | 10.20 | 10.20 | 10.19 | 10.20 | 10.20 | 1.49% | 32,633 |
| Jul 16, 2025 | 10.11 | 10.13 | 10.05 | 10.05 | 10.05 | -0.89% | 2,590 |
| Jul 15, 2025 | 10.15 | 10.16 | 10.14 | 10.14 | 10.14 | -0.10% | 29,880 |
| Jul 14, 2025 | 10.13 | 10.15 | 10.13 | 10.15 | 10.15 | 0.30% | 5,739 |
| Jul 11, 2025 | 10.13 | 10.13 | 10.09 | 10.12 | 10.12 | -0.10% | 5,738 |
| Jul 10, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | -0.10% | 6,065 |
| Jul 9, 2025 | 10.16 | 10.17 | 10.14 | 10.14 | 10.14 | -0.39% | 15,395 |
| Jul 8, 2025 | 10.15 | 10.18 | 10.14 | 10.18 | 10.18 | 0.30% | 5,533 |
| Jul 7, 2025 | 10.09 | 10.15 | 10.09 | 10.15 | 10.15 | -0.10% | 3,698 |
| Jul 4, 2025 | 10.15 | 10.16 | 10.15 | 10.16 | 10.16 | -0.68% | 2,507 |
| Jul 3, 2025 | 10.14 | 10.24 | 10.14 | 10.23 | 10.23 | 1.09% | 12,011 |
| Jul 2, 2025 | 10.15 | 10.17 | 10.12 | 10.12 | 10.12 | -0.10% | 6,998 |
| Jul 1, 2025 | 10.13 | 10.14 | 10.12 | 10.13 | 10.13 | -0.78% | 12,626 |
| Jun 30, 2025 | 10.23 | 10.23 | 10.21 | 10.21 | 10.21 | -0.78% | 265 |
| Jun 27, 2025 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 2.39% | 474 |
| Jun 26, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.60% | 2,601 |
| Jun 25, 2025 | 9.99 | 10.01 | 9.99 | 9.99 | 9.99 | 0.50% | 2,600 |
| Jun 24, 2025 | 9.98 | 9.98 | 9.93 | 9.94 | 9.94 | - | 920 |
| Jun 23, 2025 | 9.92 | 9.96 | 9.92 | 9.94 | 9.94 | - | 2,768 |