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!

Ishr Msci Jp-i (IJPU) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Jun 2025 (Fri) 19.225 19.33 19.22 19.33 5,848
26th Jun 2025 (Thu) 18.93 18.96 18.89 18.9325 28,641
25th Jun 2025 (Wed) 18.65 18.65 18.58 18.58 9,780
24th Jun 2025 (Tue) 18.65 18.65 18.585 18.635 39,153
23rd Jun 2025 (Mon) 18.4725 18.4725 18.4025 18.4025 0
20th Jun 2025 (Fri) 18.53 18.53 18.45 18.4725 4,363
19th Jun 2025 (Thu) 18.82 18.82 18.665 18.59 5,001
18th Jun 2025 (Wed) 18.80 18.84 18.795 18.835 28,875
17th Jun 2025 (Tue) 18.67 18.67 18.66 18.635 444
16th Jun 2025 (Mon) 18.80 18.91 18.80 18.89 112,624
13th Jun 2025 (Fri) 18.715 18.715 18.71 18.81 5,000
12th Jun 2025 (Thu) 18.89 18.915 18.81 18.915 1,105
11th Jun 2025 (Wed) 18.72 18.90 18.72 18.83 18,724
10th Jun 2025 (Tue) 18.83 18.83 18.83 18.80 150
9th Jun 2025 (Mon) 18.89 18.89 18.845 18.855 834
6th Jun 2025 (Fri) 18.785 18.845 18.785 18.81 7,058
5th Jun 2025 (Thu) 18.70 18.725 18.70 18.71 3,984
4th Jun 2025 (Wed) 18.84 18.84 18.84 18.87 3,521
3rd Jun 2025 (Tue) 18.92 18.925 18.92 18.90 3,211
2nd Jun 2025 (Mon) 18.88 18.99 18.88 19.0175 13,185
30th May 2025 (Fri) 18.92 18.92 18.83 18.83 8,824
29th May 2025 (Thu) 18.895 18.92 18.73 18.825 114,354
28th May 2025 (Wed) 18.80 18.80 18.73 18.73 3,598
27th May 2025 (Tue) 18.90 19.08 18.90 19.08 12,169
26th May 2025 (Mon) 18.53 18.53 18.53 18.53 0
23rd May 2025 (Fri) 18.63 18.695 18.53 18.5275 22,764
22nd May 2025 (Thu) 18.50 18.51 18.425 18.445 42,968
21st May 2025 (Wed) 18.565 18.565 18.515 18.585 1,585
20th May 2025 (Tue) 18.515 18.60 18.505 18.5825 23,960
19th May 2025 (Mon) 18.345 18.45 18.345 18.405 29,522
16th May 2025 (Fri) 18.45 18.45 18.405 18.4125 3,945
15th May 2025 (Thu) 18.325 18.375 18.26 18.3875 7,628
14th May 2025 (Wed) 18.455 18.455 18.455 18.25 225
13th May 2025 (Tue) 18.355 18.385 18.34 18.405 1,426
12th May 2025 (Mon) 18.45 18.545 18.43 18.545 13,000
9th May 2025 (Fri) 18.395 18.415 18.395 18.3325 27,659
8th May 2025 (Thu) 18.37 18.37 18.29 18.32 6,094
7th May 2025 (Wed) 18.385 18.385 18.335 18.34 176
6th May 2025 (Tue) 18.525 18.525 18.40 18.4775 192,261
5th May 2025 (Mon) 18.34 18.34 18.34 18.34 0
2nd May 2025 (Fri) 18.155 18.34 18.14 18.275 446,372
1st May 2025 (Thu) 18.22 18.28 18.205 18.2175 44,657
30th Apr 2025 (Wed) 18.07 18.09 18.07 18.09 10,150
29th Apr 2025 (Tue) 18.315 18.315 18.21 18.21 18,809
28th Apr 2025 (Mon) 18.07 18.16 17.97 18.065 21,033
FTSE 100 Latest
Value8,798.91
Change63.31