Skip to main content
logo
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
119.95
-0.59 (-0.49%)
Dec 31, 2025, 2:10 PM AEST

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025120.71120.71119.90119.95119.95-0.49%12,834
Dec 30, 2025120.68121.00120.22120.54120.540.27%11,668
Dec 29, 2025125.21125.21119.41120.22120.22-3.82%31,149
Dec 24, 2025126.00126.00125.00125.00120.37-0.49%7,515
Dec 23, 2025125.96126.07125.09125.61120.950.22%13,354
Dec 22, 2025125.54126.66125.29125.33120.68-0.11%64,136
Dec 19, 2025126.99126.99125.24125.47120.820.31%24,849
Dec 18, 2025126.07126.07124.67125.08120.44-0.22%41,468
Dec 17, 2025126.30126.65125.05125.36120.71-0.56%29,133
Dec 16, 2025128.50128.50125.87126.06121.39-1.04%50,292
Dec 15, 2025126.05127.54125.76127.39122.670.97%118,119
Dec 12, 2025125.60126.63125.46126.16121.481.17%20,525
Dec 11, 2025126.13126.13124.36124.70120.08-0.14%35,043
Dec 10, 2025125.24125.69124.47124.87120.24-0.30%13,667
Dec 9, 2025125.95126.25125.12125.24120.60-0.43%31,303
Dec 8, 2025126.90126.90124.98125.78121.12-0.06%18,379
Dec 5, 2025126.99126.99125.36125.85121.18-0.90%9,829
Dec 4, 2025125.30126.99124.79126.99122.281.34%8,241
Dec 3, 2025125.52125.52124.72125.31120.66-0.11%27,186
Dec 2, 2025125.88126.37125.45125.45120.80-0.14%17,550
Dec 1, 2025126.59127.95125.37125.62120.96-0.77%33,304
Nov 28, 2025126.75126.80126.11126.59121.90-0.04%31,802
Nov 27, 2025126.81127.90126.64126.64121.94-24,852
Nov 26, 2025124.85127.43124.08126.64121.941.59%30,092
Nov 25, 2025126.49126.50124.34124.66120.04-0.69%17,502
Nov 24, 2025124.65125.89124.65125.52120.870.56%13,725
Nov 21, 2025123.00125.35120.80124.82120.190.14%106,382
Nov 20, 2025124.05126.09124.05124.65120.030.48%34,691
Nov 19, 2025123.91124.95122.72124.05119.45-0.66%10,621
Nov 18, 2025127.56127.56124.87124.87120.24-2.11%47,968
Nov 17, 2025128.23128.23127.31127.56122.83-0.16%82,752
Nov 14, 2025128.90128.90126.67127.76123.02-0.34%54,427
Nov 13, 2025128.48128.95127.95128.20123.450.28%112,881
Nov 12, 2025126.92128.66126.92127.84123.100.79%43,259
Nov 11, 2025128.35128.35126.84126.84122.14-0.17%12,867
Nov 10, 2025127.84129.25126.86127.06122.35-0.20%38,239
Nov 7, 2025127.72128.18127.13127.31122.59-0.27%46,766
Nov 6, 2025126.38127.70126.38127.66122.931.52%18,091
Nov 5, 2025127.56127.56124.42125.75121.09-1.42%96,400
Nov 4, 2025127.75128.34126.82127.56122.830.61%122,368
Nov 3, 2025127.57128.20126.75126.79122.09-0.63%38,951
Oct 31, 2025127.12128.17126.87127.60122.871.35%295,967
Oct 30, 2025126.30126.75125.80125.90121.23-0.10%231,155
Oct 29, 2025126.92127.16126.02126.02121.35-0.62%97,898
Oct 28, 2025127.32127.54126.74126.80122.10-0.30%137,525
Oct 27, 2025127.22128.03126.80127.18122.460.88%42,120
Oct 24, 2025125.82126.56125.80126.07121.400.21%32,800
Oct 23, 2025126.79126.79125.65125.81121.15-1.11%105,700
Oct 22, 2025127.53127.55126.46127.22122.50-0.09%16,270
Oct 21, 2025127.63128.55127.33127.33122.61-39,817