Skip to main content
logo
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
121.63
+1.71 (1.43%)
At close: Mar 27, 2026

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026120.54121.88120.22121.63121.631.43%21,184
Mar 26, 2026120.98121.92119.92119.92119.92-0.93%22,670
Mar 25, 2026119.00121.43119.00121.05121.053.26%38,128
Mar 24, 2026115.75119.05115.75117.23117.231.61%43,006
Mar 23, 2026117.89117.89113.60115.37115.37-2.30%36,609
Mar 20, 2026118.59120.45118.08118.08118.08-0.44%54,144
Mar 19, 2026119.19119.61118.60118.60118.60-1.89%65,810
Mar 18, 2026119.08121.05119.08120.88120.881.72%26,223
Mar 17, 2026119.58120.00118.60118.84118.840.28%41,155
Mar 16, 2026119.00119.68117.94118.51118.510.16%49,349
Mar 13, 2026118.00119.09117.11118.32118.320.45%40,197
Mar 12, 2026120.51120.51117.40117.79117.79-2.48%26,848
Mar 11, 2026120.89121.82120.72120.79120.790.23%26,807
Mar 10, 2026120.75121.91119.69120.51120.513.34%31,304
Mar 9, 2026121.00121.00114.66116.61116.61-5.08%86,863
Mar 6, 2026125.00125.00121.23122.85122.85-0.61%156,106
Mar 5, 2026124.00125.20122.32123.60123.602.11%594,202
Mar 4, 2026123.07123.17119.95121.05121.05-2.75%63,365
Mar 3, 2026128.29128.29124.40124.47124.47-2.98%43,569
Mar 2, 2026129.00131.71127.07128.29128.29-1.49%47,113
Feb 27, 2026130.00130.64128.90130.23130.231.11%33,290
Feb 26, 2026129.64130.91128.59128.80128.800.38%36,336
Feb 25, 2026128.82129.12127.02128.31128.310.33%18,651
Feb 24, 2026128.53129.16127.56127.89127.89-0.28%38,501
Feb 23, 2026129.80129.80127.83128.25128.25-26,737
Feb 20, 2026129.68129.68127.86128.25128.25-1.10%19,027
Feb 19, 2026129.50129.72129.09129.68129.680.45%28,735
Feb 18, 2026128.63129.67128.55129.10129.100.96%28,985
Feb 17, 2026129.99129.99127.73127.87127.87-1.13%24,940
Feb 16, 2026131.26132.53128.76129.33129.33-1.26%52,790
Feb 13, 2026132.00132.50130.40130.98130.98-0.53%42,135
Feb 12, 2026132.00132.00130.46131.68131.680.14%43,887
Feb 11, 2026131.00132.10130.64131.50131.501.22%144,802
Feb 10, 2026128.42130.09127.53129.91129.912.29%32,046
Feb 9, 2026127.00131.23126.91127.00127.001.84%133,582
Feb 6, 2026123.09125.11123.09124.70124.701.31%21,388
Feb 5, 2026124.00125.00122.95123.09123.090.14%51,067
Feb 4, 2026124.01124.01122.42122.92122.92-0.83%63,648
Feb 3, 2026123.21124.19122.93123.95123.951.42%20,809
Feb 2, 2026123.13124.29122.01122.21122.21-0.17%30,067
Jan 30, 2026122.00122.42121.36122.42122.421.45%48,012
Jan 29, 2026122.18122.18120.21120.67120.67-1.24%40,842
Jan 28, 2026122.40122.74121.55122.18122.18-0.46%22,062
Jan 27, 2026122.76122.95121.86122.75122.75-0.31%24,854
Jan 23, 2026124.14124.14123.13123.13123.13-0.63%14,591
Jan 22, 2026124.42125.45123.67123.91123.91-0.32%23,796
Jan 21, 2026125.29125.29123.50124.31124.31-1.20%24,627
Jan 20, 2026127.55127.55125.76125.82125.82-1.36%8,113
Jan 19, 2026128.25128.25126.99127.56127.56-0.04%22,536
Jan 16, 2026128.50128.50126.80127.61127.61-0.69%12,264