iShares MSCI Japan Small Cap UCITS ETF (LON:ISJP)
London · Delayed Price · Currency is GBP · Price in GBX 4,183.00
-46.50 (-1.10%)
Apr 2, 2026, 4:05 PM GMT
LON:ISJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,170.00 | 4,193.00 | 4,141.00 | 4,183.00 | 4,183.00 | -1.10% | 2,914 |
| Apr 1, 2026 | 4,218.00 | 4,254.00 | 4,211.00 | 4,229.50 | 4,229.50 | 3.70% | 2,730 |
| Mar 31, 2026 | 4,031.00 | 4,086.00 | 4,031.00 | 4,078.50 | 4,078.50 | 0.06% | 28,950 |
| Mar 30, 2026 | 4,059.00 | 4,086.00 | 3,998.00 | 4,076.00 | 4,076.00 | 1.24% | 4,596 |
| Mar 27, 2026 | 4,081.00 | 4,081.00 | 4,020.00 | 4,026.00 | 4,026.00 | -1.34% | 3,313 |
| Mar 26, 2026 | 4,103.00 | 4,116.58 | 4,075.00 | 4,080.50 | 4,080.50 | -0.93% | 5,789 |
| Mar 25, 2026 | 4,135.00 | 4,136.00 | 4,112.00 | 4,119.00 | 4,119.00 | 2.06% | 3,115 |
| Mar 24, 2026 | 4,046.00 | 4,080.00 | 3,987.00 | 4,036.00 | 4,036.00 | 0.90% | 3,940 |
| Mar 23, 2026 | 3,947.00 | 4,095.00 | 3,916.00 | 4,000.00 | 4,000.00 | -0.02% | 25,083 |
| Mar 20, 2026 | 4,074.00 | 4,063.00 | 4,001.00 | 4,001.00 | 4,001.00 | -0.92% | 3,035 |
| Mar 19, 2026 | 4,250.00 | 4,250.00 | 4,038.00 | 4,038.00 | 4,038.00 | -2.51% | 2,715 |
| Mar 18, 2026 | 4,182.00 | 4,193.00 | 4,132.00 | 4,142.00 | 4,142.00 | 0.25% | 6,799 |
| Mar 17, 2026 | 4,134.00 | 4,158.00 | 4,112.34 | 4,131.50 | 4,131.50 | 0.45% | 845 |
| Mar 16, 2026 | 4,094.00 | 4,157.00 | 4,093.00 | 4,113.00 | 4,113.00 | 0.23% | 22,752 |
| Mar 13, 2026 | 4,120.00 | 4,142.00 | 4,062.00 | 4,103.50 | 4,103.50 | 0.09% | 21,330 |
| Mar 12, 2026 | 4,095.00 | 4,127.00 | 4,076.12 | 4,100.00 | 4,100.00 | -0.81% | 4,414 |
| Mar 11, 2026 | 4,183.00 | 4,184.00 | 4,135.00 | 4,133.50 | 4,133.50 | -1.95% | 19,370 |
| Mar 10, 2026 | 4,185.00 | 4,216.00 | 4,153.84 | 4,215.50 | 4,215.50 | 3.08% | 8,665 |
| Mar 9, 2026 | 4,084.00 | 4,113.00 | 4,057.74 | 4,089.50 | 4,089.50 | -1.54% | 9,602 |
| Mar 6, 2026 | 4,222.00 | 4,271.00 | 4,150.00 | 4,153.50 | 4,153.50 | -1.54% | 4,117 |
| Mar 5, 2026 | 4,272.00 | 4,302.00 | 4,227.00 | 4,218.50 | 4,218.50 | -1.18% | 2,405 |
| Mar 4, 2026 | 4,211.00 | 4,281.00 | 4,180.00 | 4,269.00 | 4,269.00 | 1.52% | 9,560 |
| Mar 3, 2026 | 4,296.00 | 4,319.00 | 4,156.00 | 4,205.00 | 4,205.00 | -5.25% | 22,537 |
| Mar 2, 2026 | 4,464.00 | 4,481.00 | 4,369.00 | 4,438.00 | 4,438.00 | -1.08% | 16,788 |
| Feb 27, 2026 | 4,523.00 | 4,525.00 | 4,465.00 | 4,486.50 | 4,486.50 | 1.18% | 2,047 |
| Feb 26, 2026 | 4,413.00 | 4,437.00 | 4,413.00 | 4,434.00 | 4,434.00 | 0.02% | 2,381 |
| Feb 25, 2026 | 4,403.00 | 4,432.00 | 4,415.00 | 4,433.00 | 4,433.00 | 0.07% | 5,328 |
| Feb 24, 2026 | 4,389.00 | 4,430.00 | 4,383.00 | 4,430.00 | 4,430.00 | 0.29% | 6,886 |
| Feb 23, 2026 | 4,410.00 | 4,425.00 | 4,411.00 | 4,417.00 | 4,417.00 | 0.35% | 4,514 |
| Feb 20, 2026 | 4,395.00 | 4,406.87 | 4,374.00 | 4,401.50 | 4,401.50 | 0.01% | 662 |
| Feb 19, 2026 | 4,401.00 | 4,413.00 | 4,391.00 | 4,401.00 | 4,401.00 | 0.42% | 8,042 |
| Feb 18, 2026 | 4,384.00 | 4,400.00 | 4,376.00 | 4,382.50 | 4,382.50 | 0.56% | 3,580 |
| Feb 17, 2026 | 4,367.00 | 4,382.00 | 4,351.70 | 4,358.00 | 4,358.00 | 0.96% | 2,042 |
| Feb 16, 2026 | 4,324.00 | 4,331.00 | 4,308.00 | 4,316.50 | 4,316.50 | -1.31% | 3,923 |
| Feb 13, 2026 | 4,342.00 | 4,374.00 | 4,328.10 | 4,374.00 | 4,374.00 | -0.52% | 3,471 |
| Feb 12, 2026 | 4,390.00 | 4,400.00 | 4,374.00 | 4,397.00 | 4,397.00 | 1.30% | 14,413 |
| Feb 11, 2026 | 4,367.00 | 4,362.11 | 4,318.00 | 4,340.50 | 4,340.50 | 0.66% | 30,784 |
| Feb 10, 2026 | 4,284.00 | 4,324.00 | 4,276.00 | 4,312.00 | 4,312.00 | 2.22% | 3,865 |
| Feb 9, 2026 | 4,226.00 | 4,226.00 | 4,188.00 | 4,218.50 | 4,218.50 | 1.63% | 6,094 |
| Feb 6, 2026 | 4,157.00 | 4,170.00 | 4,120.83 | 4,151.00 | 4,151.00 | 1.22% | 1,039 |
| Feb 5, 2026 | 4,090.00 | 4,108.00 | 4,059.00 | 4,101.00 | 4,101.00 | 0.34% | 2,197 |
| Feb 4, 2026 | 4,036.00 | 4,088.00 | 4,036.00 | 4,087.00 | 4,087.00 | 1.92% | 4,515 |
| Feb 3, 2026 | 4,032.00 | 4,036.00 | 3,998.06 | 4,010.00 | 4,010.00 | 0.93% | 7,467 |
| Feb 2, 2026 | 3,948.00 | 3,979.00 | 3,948.00 | 3,973.00 | 3,973.00 | -0.33% | 17,020 |
| Jan 30, 2026 | 3,969.00 | 3,991.00 | 3,966.20 | 3,986.00 | 3,986.00 | 0.45% | 3,896 |
| Jan 29, 2026 | 3,969.00 | 3,984.00 | 3,952.00 | 3,968.00 | 3,968.00 | 0.29% | 9,033 |
| Jan 28, 2026 | 3,982.00 | 3,987.00 | 3,909.00 | 3,956.50 | 3,956.50 | -1.58% | 36,907 |
| Jan 27, 2026 | 4,013.00 | 4,027.00 | 4,010.00 | 4,020.00 | 4,020.00 | 0.42% | 5,310 |
| Jan 26, 2026 | 4,029.00 | 4,043.00 | 4,003.00 | 4,003.00 | 4,003.00 | 0.35% | 2,869 |
| Jan 23, 2026 | 4,039.00 | 4,041.00 | 3,988.83 | 3,989.00 | 3,989.00 | -1.29% | 3,846 |