iShares MSCI Japan UCITS ETF USD (Dist) (LON:IJPN)
London · Delayed Price · Currency is GBP · Price in GBX 1,923.05
-10.95 (-0.57%)
Sep 23, 2026, 12:24 PM GMT
LON:IJPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,934.50 | 1,934.50 | 1,927.50 | 1,930.00 | - | -0.21% | 18,035 |
| Sep 22, 2026 | 1,918.50 | 1,936.00 | 1,913.00 | 1,934.00 | 1,934.00 | 0.83% | 38,496 |
| Sep 21, 2026 | 1,908.00 | 1,918.00 | 1,903.50 | 1,918.00 | 1,918.00 | 1.05% | 16,484 |
| Sep 18, 2026 | 1,904.50 | 1,905.50 | 1,895.00 | 1,898.00 | 1,898.00 | -1.43% | 38,211 |
| Sep 17, 2026 | 1,914.00 | 1,927.50 | 1,908.00 | 1,925.50 | 1,925.50 | 0.65% | 85,025 |
| Sep 16, 2026 | 1,891.00 | 1,916.50 | 1,890.00 | 1,913.00 | 1,913.00 | 1.62% | 27,707 |
| Sep 15, 2026 | 1,874.50 | 1,889.00 | 1,870.50 | 1,882.50 | 1,882.50 | -0.71% | 44,918 |
| Sep 14, 2026 | 1,892.50 | 1,899.00 | 1,888.50 | 1,896.00 | 1,896.00 | -0.84% | 53,454 |
| Sep 11, 2026 | 1,890.50 | 1,912.00 | 1,884.00 | 1,912.00 | 1,912.00 | 2.03% | 84,913 |
| Sep 10, 2026 | 1,904.50 | 1,904.50 | 1,874.00 | 1,874.00 | 1,874.00 | -0.43% | 36,684 |
| Sep 9, 2026 | 1,901.00 | 1,905.00 | 1,877.20 | 1,882.00 | 1,882.00 | -0.95% | 86,862 |
| Sep 8, 2026 | 1,906.00 | 1,909.50 | 1,893.50 | 1,900.00 | 1,900.00 | -0.63% | 60,502 |
| Sep 7, 2026 | 1,913.50 | 1,922.50 | 1,910.50 | 1,912.00 | 1,912.00 | 0.45% | 200,359 |
| Sep 4, 2026 | 1,881.50 | 1,906.50 | 1,885.00 | 1,903.50 | 1,903.50 | 0.34% | 52,740 |
| Sep 3, 2026 | 1,880.00 | 1,897.00 | 1,875.50 | 1,897.00 | 1,897.00 | 2.15% | 36,742 |
| Sep 2, 2026 | 1,844.00 | 1,857.50 | 1,829.00 | 1,857.00 | 1,857.00 | 0.11% | 39,443 |
| Sep 1, 2026 | 1,873.50 | 1,877.41 | 1,842.50 | 1,855.00 | 1,855.00 | -0.46% | 61,839 |
| Aug 28, 2026 | 1,864.50 | 1,865.50 | 1,862.00 | 1,863.50 | 1,863.50 | 0.92% | 37,680 |
| Aug 27, 2026 | 1,848.00 | 1,853.00 | 1,839.24 | 1,846.50 | 1,846.50 | 0.44% | 26,553 |
| Aug 26, 2026 | 1,843.00 | 1,846.21 | 1,838.00 | 1,838.50 | 1,838.50 | 0.27% | 83,475 |
| Aug 25, 2026 | 1,829.00 | 1,837.50 | 1,825.65 | 1,833.50 | 1,833.50 | 0.71% | 44,981 |
| Aug 24, 2026 | 1,827.00 | 1,833.00 | 1,815.50 | 1,820.50 | 1,820.50 | -0.41% | 24,168 |
| Aug 21, 2026 | 1,826.50 | 1,836.00 | 1,825.00 | 1,828.00 | 1,828.00 | 0.61% | 21,965 |
| Aug 20, 2026 | 1,830.00 | 1,830.00 | 1,807.00 | 1,817.00 | 1,817.00 | -0.68% | 71,513 |
| Aug 19, 2026 | 1,818.00 | 1,838.50 | 1,815.00 | 1,829.50 | 1,829.50 | -0.89% | 243,721 |
| Aug 18, 2026 | 1,876.50 | 1,877.00 | 1,846.00 | 1,846.00 | 1,846.00 | -3.02% | 25,906 |
| Aug 17, 2026 | 1,899.50 | 1,905.00 | 1,890.50 | 1,903.50 | 1,903.50 | 0.21% | 60,096 |
| Aug 14, 2026 | 1,907.00 | 1,906.00 | 1,899.50 | 1,899.50 | 1,899.50 | -0.60% | 41,984 |
| Aug 13, 2026 | 1,899.50 | 1,917.00 | 1,897.00 | 1,911.00 | 1,911.00 | 0.58% | 57,447 |
| Aug 12, 2026 | 1,875.00 | 1,903.76 | 1,875.00 | 1,900.00 | 1,900.00 | 1.66% | 151,192 |
| Aug 11, 2026 | 1,869.50 | 1,879.13 | 1,865.70 | 1,869.00 | 1,869.00 | 0.27% | 113,004 |
| Aug 10, 2026 | 1,871.00 | 1,879.50 | 1,864.00 | 1,864.00 | 1,864.00 | -0.45% | 41,599 |
| Aug 7, 2026 | 1,861.50 | 1,880.00 | 1,860.50 | 1,872.50 | 1,872.50 | 0.78% | 102,736 |
| Aug 6, 2026 | 1,860.50 | 1,865.50 | 1,846.50 | 1,858.00 | 1,858.00 | 0.03% | 154,040 |
| Aug 5, 2026 | 1,857.80 | 1,874.50 | 1,850.50 | 1,857.50 | 1,857.50 | 1.42% | 93,145 |
| Aug 4, 2026 | 1,820.50 | 1,833.54 | 1,805.50 | 1,831.50 | 1,831.50 | 1.13% | 125,755 |
| Aug 3, 2026 | 1,820.00 | 1,828.00 | 1,794.50 | 1,811.00 | 1,811.00 | 1.00% | 94,452 |
| Jul 31, 2026 | 1,796.00 | 1,811.50 | 1,785.00 | 1,793.00 | 1,793.00 | -0.61% | 41,247 |
| Jul 30, 2026 | 1,757.00 | 1,804.50 | 1,749.00 | 1,804.00 | 1,804.00 | 2.09% | 26,507 |
| Jul 29, 2026 | 1,780.00 | 1,786.75 | 1,759.97 | 1,767.00 | 1,767.00 | -0.45% | 50,405 |
| Jul 28, 2026 | 1,770.50 | 1,775.00 | 1,758.00 | 1,775.00 | 1,775.00 | -1.11% | 56,950 |
| Jul 27, 2026 | 1,813.00 | 1,819.50 | 1,795.00 | 1,795.00 | 1,795.00 | -0.44% | 55,909 |
| Jul 24, 2026 | 1,792.00 | 1,803.00 | 1,790.50 | 1,803.00 | 1,803.00 | 0.92% | 88,234 |
| Jul 23, 2026 | 1,812.50 | 1,812.50 | 1,786.50 | 1,786.50 | 1,786.50 | -1.02% | 47,591 |
| Jul 22, 2026 | 1,805.00 | 1,809.53 | 1,799.00 | 1,805.00 | 1,805.00 | -0.69% | 33,868 |
| Jul 21, 2026 | 1,797.00 | 1,818.50 | 1,793.00 | 1,817.50 | 1,817.50 | 2.54% | 63,331 |
| Jul 20, 2026 | 1,759.50 | 1,777.08 | 1,755.00 | 1,772.50 | 1,772.50 | 0.94% | 70,441 |
| Jul 17, 2026 | 1,740.00 | 1,757.18 | 1,736.00 | 1,756.00 | 1,756.00 | -2.12% | 70,949 |
| Jul 16, 2026 | 1,794.00 | 1,795.50 | 1,777.70 | 1,794.00 | 1,794.00 | -0.96% | 69,295 |
| Jul 15, 2026 | 1,858.50 | 1,859.00 | 1,826.00 | 1,826.00 | 1,811.42 | -1.78% | 33,444 |