Skip to main content
logo
iShares MSCI Japan ETF (ASX:IJP)
Australia flag Australia · Delayed Price · Currency is AUD
123.36
-0.37 (-0.30%)
Apr 21, 2026, 3:59 PM AEST

ASX:IJP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 2026123.75123.87123.20123.73--46,663
Apr 20, 2026123.57124.26123.57123.73123.730.72%17,856
Apr 17, 2026124.43124.43122.85122.85122.85-1.29%14,487
Apr 16, 2026124.02125.00123.90124.45124.450.84%16,787
Apr 15, 2026124.83124.83123.40123.41123.41-0.03%15,277
Apr 14, 2026123.42124.08122.94123.45123.450.62%14,025
Apr 13, 2026122.52124.04122.24122.69122.69-0.33%21,474
Apr 10, 2026124.14124.14122.99123.10123.10-0.69%17,669
Apr 9, 2026125.48125.52123.73123.96123.96-0.88%19,941
Apr 8, 2026125.31125.42123.94125.06125.062.32%35,021
Apr 7, 2026122.73123.19121.71122.23122.230.25%21,139
Apr 2, 2026123.16125.31121.81121.92121.92-0.92%24,164
Apr 1, 2026122.00123.14121.21123.05123.053.36%48,775
Mar 31, 2026118.50120.54117.80119.05119.05-0.06%28,696
Mar 30, 2026119.00119.43116.36119.12119.12-2.06%24,704
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