iShares Japan Fundamental Index ETF (CAD-Hedged) (NEO:CJP)
Canada
· Delayed Price · Currency is CAD 28.29
0.00 (0.00%)
May 6, 2025, 9:30 AM EDT
NEO:CJP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | - | - | - |
| May 5, 2025 | 28.44 | 28.53 | 28.29 | 28.29 | - | 0.04% | 4,510 |
| May 2, 2025 | 28.22 | 28.43 | 28.11 | 28.28 | - | -0.42% | 105,099 |
| May 1, 2025 | 28.36 | 28.46 | 28.36 | 28.40 | - | 1.28% | 146,739 |
| Apr 30, 2025 | 28.06 | 28.08 | 28.04 | 28.04 | - | -0.39% | 480 |
| Apr 29, 2025 | 28.01 | 28.15 | 28.01 | 28.15 | - | 0.68% | 1,984 |
| Apr 28, 2025 | 27.83 | 28.10 | 27.83 | 27.96 | - | 1.78% | 1,894 |
| Apr 25, 2025 | 27.47 | 27.58 | 27.47 | 27.47 | - | - | 995 |
| Apr 24, 2025 | 27.33 | 27.47 | 27.33 | 27.47 | - | 0.22% | 118,218 |
| Apr 23, 2025 | 27.43 | 27.43 | 27.25 | 27.41 | - | 1.52% | 4,406 |
| Apr 22, 2025 | 26.78 | 27.05 | 26.78 | 27.00 | - | 2.78% | 3,936 |
| Apr 21, 2025 | 26.61 | 26.61 | 26.18 | 26.27 | - | -1.31% | 1,166 |
| Apr 17, 2025 | 26.76 | 26.76 | 26.54 | 26.62 | - | 2.35% | 3,855 |
| Apr 16, 2025 | 26.43 | 26.43 | 25.85 | 26.01 | - | -1.92% | 8,281 |
| Apr 15, 2025 | 26.47 | 26.52 | 26.43 | 26.52 | - | 2.47% | 1,371 |
| Apr 14, 2025 | 26.39 | 26.44 | 25.88 | 25.88 | - | - | 12,007,731 |
| Apr 11, 2025 | 25.59 | 25.97 | 25.59 | 25.88 | - | 5.55% | 3,760 |
| Apr 10, 2025 | 26.98 | 26.98 | 24.52 | 24.52 | - | - | 3,712 |
| Apr 9, 2025 | 23.41 | 27.01 | 23.41 | 24.52 | - | - | 15,813 |
| Apr 8, 2025 | 23.40 | 26.15 | 23.40 | 24.52 | - | -1.88% | 10,834 |
| Apr 7, 2025 | 22.65 | 25.57 | 22.65 | 24.99 | - | -0.32% | 20,133 |
| Apr 4, 2025 | 25.00 | 25.22 | 24.85 | 25.07 | - | -5.25% | 11,214 |
| Apr 3, 2025 | 28.50 | 28.50 | 26.35 | 26.46 | - | -6.60% | 13,027 |
| Apr 2, 2025 | 27.86 | 28.33 | 27.86 | 28.33 | - | 0.32% | 1,150 |
| Apr 1, 2025 | 28.10 | 28.24 | 28.00 | 28.24 | - | -0.95% | 1,643 |
| Mar 31, 2025 | 28.38 | 28.51 | 28.26 | 28.51 | - | -0.90% | 4,365 |
| Mar 28, 2025 | 29.23 | 29.23 | 28.69 | 28.77 | - | -2.61% | 45,572 |
| Mar 27, 2025 | 29.46 | 29.57 | 29.46 | 29.54 | - | 0.27% | 1,218 |
| Mar 26, 2025 | 29.57 | 29.57 | 29.46 | 29.46 | - | -0.54% | 6,182 |
| Mar 25, 2025 | 29.68 | 29.68 | 29.55 | 29.62 | - | 0.30% | 2,906 |
| Mar 24, 2025 | 29.55 | 29.55 | 29.53 | 29.53 | - | 0.17% | 707 |
| Mar 21, 2025 | 29.33 | 29.48 | 29.33 | 29.48 | - | 0.37% | 9,398 |
| Mar 20, 2025 | 29.45 | 29.45 | 28.95 | 29.37 | - | -0.61% | 24,982 |
| Mar 19, 2025 | 29.60 | 29.61 | 29.55 | 29.55 | - | 1.20% | 3,414 |
| Mar 18, 2025 | 29.38 | 29.38 | 29.18 | 29.20 | - | -0.51% | 8,775 |
| Mar 17, 2025 | 28.94 | 29.36 | 28.94 | 29.35 | - | 1.95% | 3,477 |
| Mar 14, 2025 | 28.75 | 28.79 | 28.73 | 28.79 | - | 2.13% | 6,382 |
| Mar 13, 2025 | 28.28 | 28.28 | 28.19 | 28.19 | - | -0.67% | 1,141 |
| Mar 12, 2025 | 28.59 | 28.59 | 28.23 | 28.38 | - | 2.42% | 2,580 |
| Mar 11, 2025 | 27.98 | 27.98 | 27.47 | 27.71 | - | -0.54% | 6,712 |
| Mar 10, 2025 | 28.05 | 28.05 | 27.77 | 27.86 | - | -2.52% | 2,358 |
| Mar 7, 2025 | 28.35 | 28.58 | 28.13 | 28.58 | - | 1.10% | 14,739 |
| Mar 6, 2025 | 28.50 | 28.53 | 28.27 | 28.27 | - | -1.12% | 4,990 |
| Mar 5, 2025 | 28.35 | 28.62 | 28.35 | 28.59 | - | 1.74% | 529 |
| Mar 4, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 3,382 |
| Mar 3, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | - | - | 10,031 |
| Feb 28, 2025 | 28.00 | 28.15 | 27.98 | 28.10 | - | -0.32% | 3,924 |
| Feb 27, 2025 | 28.63 | 28.63 | 28.19 | 28.19 | - | 0.11% | 7,506 |
| Feb 26, 2025 | 28.17 | 28.37 | 28.03 | 28.16 | - | - | 7,674 |
| Feb 25, 2025 | 28.06 | 28.26 | 27.99 | 28.16 | - | 0.57% | 19,866 |