iShares MSCI Japan UCITS ETF USD (Dist) (LON:IJPU)
London · Delayed Price · Currency is GBP · Price in USD 25.59
-0.19 (-0.74%)
Sep 23, 2026, 12:14 PM GMT
LON:IJPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.73 | 25.73 | 25.64 | 25.64 | - | -0.54% | 17,721 |
| Sep 22, 2026 | 25.66 | 25.89 | 25.57 | 25.78 | 25.78 | 0.74% | 14,546 |
| Sep 21, 2026 | 25.49 | 25.61 | 25.49 | 25.59 | 25.59 | 0.99% | 10,897 |
| Sep 18, 2026 | 25.45 | 25.45 | 25.30 | 25.34 | 25.34 | -1.21% | 8,730 |
| Sep 17, 2026 | 25.60 | 25.84 | 25.50 | 25.65 | 25.65 | -0.41% | 48,302 |
| Sep 16, 2026 | 25.47 | 25.76 | 25.41 | 25.76 | 25.76 | 1.56% | 21,608 |
| Sep 15, 2026 | 25.28 | 25.50 | 25.18 | 25.36 | 25.36 | -0.94% | 50,517 |
| Sep 14, 2026 | 25.57 | 25.60 | 25.42 | 25.60 | 25.60 | -1.06% | 107,003 |
| Sep 11, 2026 | 25.55 | 25.85 | 25.54 | 25.88 | 25.88 | 2.07% | 43,548 |
| Sep 10, 2026 | 25.78 | 25.82 | 25.34 | 25.35 | 25.35 | -0.47% | 23,074 |
| Sep 9, 2026 | 25.75 | 25.80 | 25.44 | 25.47 | 25.47 | -0.93% | 15,052 |
| Sep 8, 2026 | 25.79 | 25.84 | 25.61 | 25.71 | 25.71 | -0.81% | 23,620 |
| Sep 7, 2026 | 25.92 | 26.02 | 25.86 | 25.92 | 25.92 | 0.78% | 43,059 |
| Sep 4, 2026 | 25.48 | 25.76 | 25.48 | 25.72 | 25.72 | 0.10% | 185,079 |
| Sep 3, 2026 | 25.34 | 25.69 | 25.30 | 25.70 | 25.70 | 2.37% | 44,338 |
| Sep 2, 2026 | 24.91 | 25.11 | 24.66 | 25.10 | 25.10 | -0.12% | 48,749 |
| Sep 1, 2026 | 25.39 | 25.43 | 24.95 | 25.13 | 25.13 | -0.02% | 173,067 |
| Aug 31, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.55% | 1,125 |
| Aug 28, 2026 | 25.34 | 25.37 | 25.26 | 25.28 | 25.28 | 0.86% | 52,027 |
| Aug 27, 2026 | 25.10 | 25.11 | 25.03 | 25.06 | 25.06 | 0.27% | 60,124 |
| Aug 26, 2026 | 25.14 | 25.16 | 24.99 | 24.99 | 24.99 | -0.03% | 72,871 |
| Aug 25, 2026 | 24.93 | 25.13 | 24.90 | 25.00 | 25.00 | 0.73% | 244,266 |
| Aug 24, 2026 | 24.97 | 25.00 | 24.75 | 24.82 | 24.82 | -0.39% | 66,779 |
| Aug 21, 2026 | 24.99 | 25.08 | 24.89 | 24.92 | 24.92 | 0.44% | 22,260 |
| Aug 20, 2026 | 24.89 | 24.90 | 24.56 | 24.81 | 24.81 | -0.40% | 19,968 |
| Aug 19, 2026 | 24.64 | 25.01 | 24.59 | 24.91 | 24.91 | -0.23% | 40,921 |
| Aug 18, 2026 | 25.31 | 25.38 | 24.97 | 24.97 | 24.97 | -3.31% | 31,441 |
| Aug 17, 2026 | 25.71 | 25.82 | 25.64 | 25.82 | 25.82 | 0.39% | 26,653 |
| Aug 14, 2026 | 25.75 | 25.81 | 25.72 | 25.72 | 25.72 | -0.39% | 17,959 |
| Aug 13, 2026 | 25.58 | 25.90 | 25.57 | 25.82 | 25.82 | 0.55% | 18,921 |
| Aug 12, 2026 | 25.33 | 25.73 | 25.33 | 25.68 | 25.68 | 1.54% | 42,726 |
| Aug 11, 2026 | 25.25 | 25.36 | 25.20 | 25.29 | 25.29 | 0.40% | 18,967 |
| Aug 10, 2026 | 25.28 | 25.41 | 25.19 | 25.19 | 25.19 | -0.53% | 22,077 |
| Aug 7, 2026 | 25.05 | 25.39 | 25.04 | 25.33 | 25.33 | 1.30% | 25,907 |
| Aug 6, 2026 | 24.97 | 25.07 | 24.87 | 25.00 | 25.00 | 0.08% | 26,325 |
| Aug 5, 2026 | 25.04 | 25.24 | 24.91 | 24.98 | 24.98 | 1.28% | 46,921 |
| Aug 4, 2026 | 24.40 | 24.67 | 24.31 | 24.67 | 24.67 | 1.44% | 93,836 |
| Aug 3, 2026 | 24.49 | 24.61 | 24.17 | 24.32 | 24.32 | 0.84% | 91,070 |
| Jul 31, 2026 | 24.29 | 24.34 | 24.01 | 24.11 | 24.11 | -0.39% | 20,338 |
| Jul 30, 2026 | 23.34 | 24.26 | 23.34 | 24.21 | 24.21 | 3.26% | 23,323 |
| Jul 29, 2026 | 23.63 | 23.75 | 23.44 | 23.44 | 23.44 | -0.74% | 35,369 |
| Jul 28, 2026 | 23.51 | 23.63 | 23.37 | 23.62 | 23.62 | -1.26% | 50,309 |
| Jul 27, 2026 | 24.19 | 24.24 | 24.03 | 23.92 | 23.92 | -0.50% | 18,420 |
| Jul 24, 2026 | 23.84 | 23.99 | 23.84 | 24.04 | 24.04 | 1.11% | 67,344 |
| Jul 23, 2026 | 24.19 | 24.24 | 23.78 | 23.78 | 23.78 | -1.53% | 14,646 |
| Jul 22, 2026 | 24.20 | 24.21 | 24.06 | 24.15 | 24.15 | -0.72% | 15,892 |
| Jul 21, 2026 | 24.17 | 24.23 | 24.04 | 24.32 | 24.32 | 2.12% | 9,081 |
| Jul 20, 2026 | 23.64 | 23.91 | 23.63 | 23.82 | 23.82 | 0.84% | 19,920 |
| Jul 17, 2026 | 23.43 | 23.62 | 23.37 | 23.62 | 23.62 | -2.39% | 55,219 |
| Jul 16, 2026 | 24.29 | 24.29 | 24.07 | 24.20 | 24.20 | -0.91% | 70,678 |