iShares Japan Fundamental Index ETF (CAD-Hedged) (NEO:CJP)
Canada · Delayed Price · Currency is CAD 30.47
+0.23 (0.76%)
Jul 30, 2025, 9:30 AM EDT
NEO:CJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.25 | 30.25 | 30.18 | 30.19 | - | -1.50% | 660 |
| Jul 31, 2025 | 30.92 | 30.92 | 30.54 | 30.65 | - | 0.59% | 5,847 |
| Jul 30, 2025 | 30.32 | 30.54 | 30.32 | 30.47 | - | 0.76% | 2,057 |
| Jul 29, 2025 | 30.26 | 30.26 | 30.24 | 30.24 | - | -0.59% | 665 |
| Jul 28, 2025 | 30.36 | 30.42 | 30.36 | 30.42 | - | -1.23% | 1,484 |
| Jul 25, 2025 | 30.83 | 30.83 | 30.65 | 30.80 | - | -0.42% | 1,395 |
| Jul 24, 2025 | 30.83 | 31.06 | 30.83 | 30.93 | - | 0.29% | 121,978 |
| Jul 23, 2025 | 29.78 | 30.84 | 29.78 | 30.84 | - | 4.86% | 9,372 |
| Jul 22, 2025 | 29.36 | 29.41 | 29.36 | 29.41 | - | 0.20% | 6,766 |
| Jul 21, 2025 | 29.37 | 29.37 | 29.35 | 29.35 | - | 0.27% | 1,164 |
| Jul 18, 2025 | 29.26 | 29.28 | 29.25 | 29.27 | - | -0.71% | 1,234 |
| Jul 17, 2025 | 29.27 | 29.50 | 29.27 | 29.48 | - | 0.86% | 1,167 |
| Jul 16, 2025 | 29.20 | 29.23 | 29.17 | 29.23 | - | -0.24% | 1,249 |
| Jul 15, 2025 | 29.25 | 29.32 | 29.24 | 29.30 | - | -0.10% | 3,557 |
| Jul 14, 2025 | 29.25 | 29.33 | 29.00 | 29.33 | - | -0.07% | 13,793 |
| Jul 11, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | - | -0.24% | 247 |
| Jul 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | - | - |
| Jul 9, 2025 | 29.32 | 29.42 | 29.32 | 29.42 | - | 0.44% | 865 |
| Jul 8, 2025 | 29.26 | 29.31 | 29.26 | 29.29 | - | 0.86% | 722 |
| Jul 7, 2025 | 29.42 | 29.42 | 29.03 | 29.04 | - | -1.22% | 3,493 |
| Jul 4, 2025 | 29.25 | 29.40 | 29.25 | 29.40 | - | -0.61% | 1,285 |
| Jul 3, 2025 | 29.49 | 29.60 | 29.42 | 29.58 | - | 1.23% | 3,648 |
| Jul 2, 2025 | 29.32 | 29.32 | 29.19 | 29.22 | - | -0.27% | 985 |
| Jun 30, 2025 | 29.35 | 29.35 | 29.30 | 29.30 | - | -0.71% | 542 |
| Jun 27, 2025 | 29.50 | 29.60 | 29.44 | 29.51 | - | 1.17% | 1,435 |
| Jun 26, 2025 | 29.03 | 29.17 | 29.03 | 29.17 | - | 1.74% | 515 |
| Jun 25, 2025 | 28.76 | 28.76 | 28.67 | 28.67 | - | -1.07% | 1,378 |
| Jun 24, 2025 | 28.79 | 28.98 | 28.79 | 28.98 | - | -0.31% | 780 |
| Jun 23, 2025 | 29.08 | 29.08 | 29.05 | 29.07 | - | -0.27% | 1,004 |
| Jun 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | - | - | - |
| Jun 19, 2025 | 29.07 | 29.15 | 29.07 | 29.15 | - | -0.34% | 747 |
| Jun 18, 2025 | 29.20 | 29.31 | 29.20 | 29.25 | - | 0.83% | 1,427 |
| Jun 17, 2025 | 29.06 | 29.06 | 28.98 | 29.01 | - | -0.48% | 4,793 |
| Jun 16, 2025 | 29.11 | 29.18 | 29.01 | 29.15 | - | 0.59% | 5,132 |
| Jun 13, 2025 | 29.00 | 29.09 | 28.96 | 28.98 | - | -0.28% | 3,676 |
| Jun 12, 2025 | 29.05 | 29.08 | 29.05 | 29.06 | - | - | 1,242 |
| Jun 11, 2025 | 29.14 | 29.16 | 29.06 | 29.06 | - | -0.27% | 1,010 |
| Jun 10, 2025 | 29.05 | 29.15 | 29.05 | 29.14 | - | 0.14% | 5,098 |
| Jun 9, 2025 | 29.26 | 29.26 | 29.10 | 29.10 | - | -0.44% | 513 |
| Jun 6, 2025 | 29.09 | 29.27 | 29.09 | 29.23 | - | 1.14% | 1,000 |
| Jun 5, 2025 | 28.81 | 29.00 | 28.81 | 28.90 | - | -0.24% | 3,744 |
| Jun 4, 2025 | 29.02 | 29.13 | 28.97 | 28.97 | - | -1.33% | 925 |
| Jun 3, 2025 | 29.13 | 29.36 | 29.13 | 29.36 | - | 0.20% | 2,884 |
| Jun 2, 2025 | 29.16 | 29.30 | 29.16 | 29.30 | - | 0.48% | 436 |
| May 30, 2025 | 29.25 | 29.25 | 29.16 | 29.16 | - | 0.21% | 859 |
| May 29, 2025 | 29.16 | 29.16 | 29.07 | 29.10 | - | -0.21% | 1,407 |
| May 28, 2025 | 29.37 | 29.37 | 29.15 | 29.16 | - | -1.25% | 693 |
| May 27, 2025 | 29.30 | 29.53 | 29.30 | 29.53 | - | 2.82% | 1,517 |
| May 26, 2025 | 28.68 | 28.73 | 28.68 | 28.72 | - | 0.74% | 1,876 |
| May 23, 2025 | 28.29 | 28.54 | 28.26 | 28.51 | - | - | 2,401 |