iShares MSCI Japan Small Cap UCITS ETF (LON:ISJP)
London · Delayed Price · Currency is GBP · Price in GBX 4,676.15
-3.35 (-0.07%)
Sep 23, 2026, 11:00 AM GMT
LON:ISJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,671.00 | 4,683.00 | 4,643.00 | 4,676.15 | - | -0.07% | 776 |
| Sep 22, 2026 | 4,656.00 | 4,674.00 | 4,641.00 | 4,679.50 | 4,679.50 | 1.18% | 8,202 |
| Sep 21, 2026 | 4,640.00 | 4,645.00 | 4,625.00 | 4,625.00 | 4,625.00 | 0.04% | 3,061 |
| Sep 18, 2026 | 4,647.00 | 4,647.00 | 4,616.00 | 4,623.00 | 4,623.00 | -1.30% | 1,938 |
| Sep 17, 2026 | 4,672.00 | 4,690.00 | 4,662.00 | 4,684.00 | 4,684.00 | 0.71% | 227 |
| Sep 16, 2026 | 4,611.00 | 4,675.00 | 4,610.00 | 4,651.00 | 4,651.00 | 1.48% | 1,572 |
| Sep 15, 2026 | 4,576.00 | 4,600.55 | 4,565.00 | 4,583.00 | 4,583.00 | -0.54% | 5,108 |
| Sep 14, 2026 | 4,599.00 | 4,608.00 | 4,589.00 | 4,608.00 | 4,608.00 | 0.07% | 1,118 |
| Sep 11, 2026 | 4,556.00 | 4,617.00 | 4,556.00 | 4,605.00 | 4,605.00 | 1.79% | 633 |
| Sep 10, 2026 | 4,588.00 | 4,548.00 | 4,524.00 | 4,524.00 | 4,524.00 | -0.57% | 957 |
| Sep 9, 2026 | 4,586.00 | 4,609.00 | 4,577.00 | 4,550.00 | 4,550.00 | -0.74% | 870 |
| Sep 8, 2026 | 4,577.00 | 4,615.00 | 4,574.07 | 4,584.00 | 4,584.00 | -1.16% | 8,426 |
| Sep 7, 2026 | 4,649.00 | 4,654.00 | 4,615.00 | 4,638.00 | 4,638.00 | 0.50% | 1,702 |
| Sep 4, 2026 | 4,595.00 | 4,629.00 | 4,597.00 | 4,615.00 | 4,615.00 | -0.45% | 2,273 |
| Sep 3, 2026 | 4,603.00 | 4,636.00 | 4,591.00 | 4,636.00 | 4,636.00 | 2.20% | 5,933 |
| Sep 2, 2026 | 4,524.00 | 4,536.00 | 4,494.00 | 4,536.00 | 4,536.00 | -0.40% | 1,897 |
| Sep 1, 2026 | 4,595.00 | 4,602.00 | 4,521.00 | 4,554.00 | 4,554.00 | 0.33% | 3,592 |
| Aug 31, 2026 | 4,539.21 | 4,539.21 | 4,539.21 | 4,539.21 | 4,539.21 | -0.22% | 12,662 |
| Aug 28, 2026 | 4,567.00 | 4,576.00 | 4,549.00 | 4,549.00 | 4,549.00 | 0.42% | 1,325 |
| Aug 27, 2026 | 4,543.00 | 4,549.00 | 4,522.00 | 4,530.00 | 4,530.00 | 0.35% | 447 |
| Aug 26, 2026 | 4,539.00 | 4,540.00 | 4,514.00 | 4,514.00 | 4,514.00 | 0.11% | 155 |
| Aug 25, 2026 | 4,500.00 | 4,517.93 | 4,489.00 | 4,509.00 | 4,509.00 | 0.54% | 6,892 |
| Aug 24, 2026 | 4,494.00 | 4,507.00 | 4,494.00 | 4,485.00 | 4,485.00 | -0.10% | 6,162 |
| Aug 21, 2026 | 4,490.00 | 4,511.00 | 4,484.00 | 4,489.50 | 4,489.50 | 0.10% | 12,574 |
| Aug 20, 2026 | 4,496.00 | 4,491.90 | 4,468.00 | 4,485.00 | 4,485.00 | -0.07% | 3,835 |
| Aug 19, 2026 | 4,468.00 | 4,493.00 | 4,470.15 | 4,488.00 | 4,488.00 | -0.38% | 2,071 |
| Aug 18, 2026 | 4,556.00 | 4,573.00 | 4,505.00 | 4,505.00 | 4,505.00 | -1.87% | 866 |
| Aug 17, 2026 | 4,610.00 | 4,610.00 | 4,582.00 | 4,591.00 | 4,591.00 | -0.23% | 1,870 |
| Aug 14, 2026 | 4,614.00 | 4,616.00 | 4,602.00 | 4,601.50 | 4,601.50 | 0.49% | 11,011 |
| Aug 13, 2026 | 4,606.00 | 4,621.00 | 4,579.00 | 4,579.00 | 4,579.00 | 0.35% | 736 |
| Aug 12, 2026 | 4,558.00 | 4,612.00 | 4,550.00 | 4,563.00 | 4,563.00 | 0.32% | 6,382 |
| Aug 11, 2026 | 4,547.00 | 4,584.00 | 4,540.00 | 4,548.50 | 4,548.50 | 0.61% | 2,464 |
| Aug 10, 2026 | 4,567.00 | 4,557.00 | 4,521.00 | 4,521.00 | 4,521.00 | -1.34% | 1,612 |
| Aug 7, 2026 | 4,553.00 | 4,579.00 | 4,543.06 | 4,582.50 | 4,582.50 | 0.69% | 579 |
| Aug 6, 2026 | 4,562.00 | 4,580.00 | 4,547.00 | 4,551.00 | 4,551.00 | -0.05% | 578 |
| Aug 5, 2026 | 4,541.00 | 4,608.00 | 4,534.07 | 4,553.50 | 4,553.50 | 1.49% | 6,608 |
| Aug 4, 2026 | 4,461.00 | 4,493.00 | 4,450.00 | 4,486.50 | 4,486.50 | 0.46% | 1,410 |
| Aug 3, 2026 | 4,462.00 | 4,476.00 | 4,452.00 | 4,466.00 | 4,466.00 | 2.13% | 1,624 |
| Jul 31, 2026 | 4,432.00 | 4,434.00 | 4,373.00 | 4,373.00 | 4,373.00 | -0.86% | 1,425 |
| Jul 30, 2026 | 4,361.00 | 4,449.00 | 4,342.00 | 4,411.00 | 4,411.00 | 0.58% | 4,196 |
| Jul 29, 2026 | 4,416.00 | 4,431.49 | 4,368.00 | 4,385.50 | 4,385.50 | -0.94% | 2,171 |
| Jul 28, 2026 | 4,451.00 | 4,453.00 | 4,397.00 | 4,427.00 | 4,427.00 | -1.12% | 813 |
| Jul 27, 2026 | 4,493.00 | 4,522.00 | 4,475.00 | 4,477.00 | 4,477.00 | 1.05% | 10,270 |
| Jul 24, 2026 | 4,420.00 | 4,447.00 | 4,396.00 | 4,430.50 | 4,430.50 | 1.26% | 2,973 |
| Jul 23, 2026 | 4,418.00 | 4,424.00 | 4,367.00 | 4,375.50 | 4,375.50 | -0.69% | 2,231 |
| Jul 22, 2026 | 4,409.00 | 4,425.00 | 4,397.00 | 4,406.00 | 4,406.00 | -0.80% | 6,146 |
| Jul 21, 2026 | 4,414.00 | 4,435.00 | 4,401.00 | 4,441.50 | 4,441.50 | 1.57% | 23,777 |
| Jul 20, 2026 | 4,355.00 | 4,388.08 | 4,351.00 | 4,373.00 | 4,373.00 | 0.76% | 6,031 |
| Jul 17, 2026 | 4,328.00 | 4,369.00 | 4,301.00 | 4,340.00 | 4,340.00 | -2.09% | 5,221 |
| Jul 16, 2026 | 4,428.00 | 4,428.00 | 4,388.00 | 4,432.50 | 4,432.50 | -0.55% | 3,823 |