Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishrc Msci Jpn (IJPA) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Apr 2025 (Fri) 57.39 57.39 57.05 57.34 28,728
24th Apr 2025 (Thu) 56.75 57.17 56.37 57.17 195,518
23rd Apr 2025 (Wed) 57.03 57.51 56.93 57.13 112,591
22nd Apr 2025 (Tue) 56.53 57.00 56.51 56.95 56,169
21st Apr 2025 (Mon) 56.08 56.08 56.08 56.08 0
18th Apr 2025 (Fri) 56.08 56.08 56.08 56.08 0
17th Apr 2025 (Thu) 55.50 56.13 55.40 56.08 60,651
16th Apr 2025 (Wed) 54.97 55.33 54.75 55.29 89,272
15th Apr 2025 (Tue) 54.83 55.50 54.76 55.33 525,699
14th Apr 2025 (Mon) 54.81 55.02 54.55 54.82 91,277
11th Apr 2025 (Fri) 53.20 53.49 52.50 52.82 70,900
10th Apr 2025 (Thu) 53.99 54.08 52.53 52.53 265,755
9th Apr 2025 (Wed) 50.87 51.51 50.00 50.54 236,937
8th Apr 2025 (Tue) 51.87 52.63 51.05 52.02 404,250
7th Apr 2025 (Mon) 48.11 51.09 48.07 50.04 616,025
4th Apr 2025 (Fri) 53.00 53.04 50.49 51.06 149,872
3rd Apr 2025 (Thu) 54.54 54.55 53.56 53.61 113,574
2nd Apr 2025 (Wed) 55.26 55.32 54.84 55.32 24,118
1st Apr 2025 (Tue) 55.47 55.72 55.12 55.68 102,053
31st Mar 2025 (Mon) 55.64 55.91 55.50 55.73 112,731
28th Mar 2025 (Fri) 57.04 57.04 56.23 56.35 33,940
27th Mar 2025 (Thu) 57.73 57.73 57.40 57.58 2,358,001
26th Mar 2025 (Wed) 57.99 58.05 57.58 57.61 29,695
25th Mar 2025 (Tue) 57.59 58.16 57.56 58.16 30,317
24th Mar 2025 (Mon) 57.87 57.88 57.74 57.77 53,720
21st Mar 2025 (Fri) 58.14 58.14 57.82 57.96 16,510
20th Mar 2025 (Thu) 58.38 58.43 57.65 57.91 49,339
19th Mar 2025 (Wed) 57.81 57.93 57.73 57.87 528,149
18th Mar 2025 (Tue) 57.59 57.72 57.40 57.61 294,695
17th Mar 2025 (Mon) 57.31 57.85 57.28 57.77 207,786
14th Mar 2025 (Fri) 56.49 57.24 56.49 57.18 67,317
13th Mar 2025 (Thu) 56.47 56.66 56.37 56.54 52,334
12th Mar 2025 (Wed) 56.13 56.65 56.13 56.59 71,831
11th Mar 2025 (Tue) 56.19 56.28 55.46 55.51 60,288
10th Mar 2025 (Mon) 56.59 56.59 56.05 56.15 143,307
7th Mar 2025 (Fri) 56.84 56.95 56.58 56.61 50,593
6th Mar 2025 (Thu) 57.26 57.26 56.74 56.98 33,384
5th Mar 2025 (Wed) 56.39 56.70 56.29 56.49 29,603
4th Mar 2025 (Tue) 56.18 56.18 55.32 55.43 72,278
3rd Mar 2025 (Mon) 56.33 56.81 56.17 56.74 80,814
28th Feb 2025 (Fri) 55.28 55.61 55.21 55.55 262,860
FTSE 100 Latest
Value8,417.34
Change2.09