Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ishrc Msci Jpn (IJPA)
Ishrc Msci Jpn (IJPA) Historical

IJPA Ishrc Msci Jpn

54.20

0.62 (1.16%)

Jul 02 2024 - Closed

Delayed by 15 minutes

IJPA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	53.58	-0.61	-1.13%	53.86	54.025	53.515	22,501
Jun 28 2024	54.19	0.64	1.20%	53.67	54.275	53.565	222,497
Jun 27 2024	53.55	0.31	0.58%	53.45	53.72	53.235	175,442
Jun 26 2024	53.24	-0.17	-0.32%	53.60	53.705	53.165	2,243,728
Jun 25 2024	53.41	0.42	0.79%	53.57	53.57	53.185	43,938
Jun 24 2024	52.99	0.74	1.42%	52.60	53.035	52.505	179,130
Jun 21 2024	52.25	-0.49	-0.93%	52.57	52.62	52.25	111,276
Jun 20 2024	52.74	0.05	0.09%	52.81	52.955	52.645	89,452
Jun 19 2024	52.69	-0.06	-0.11%	53.10	53.10	52.67	45,545
Jun 18 2024	52.75	0.14	0.27%	52.75	53.25	52.555	67,469
Jun 17 2024	52.61	-0.58	-1.09%	52.59	52.68	52.395	32,854
Jun 14 2024	53.19	0.07	0.13%	53.21	53.345	53.035	52,833
Jun 13 2024	53.12	-1.36	-2.50%	53.41	53.79	52.99	31,034
Jun 12 2024	54.48	0.66	1.23%	53.84	54.625	53.46	291,807
Jun 11 2024	53.82	-0.64	-1.18%	54.23	54.27	53.735	47,425
Jun 10 2024	54.46	0.39	0.72%	54.22	54.46	54.08	47,678
Jun 07 2024	54.07	-0.16	-0.30%	54.29	54.38	53.405	1,200,572
Jun 06 2024	54.23	0.04	0.07%	54.30	54.385	53.595	34,204
Jun 05 2024	54.19	-0.26	-0.48%	54.10	54.22	53.875	76,773
Jun 04 2024	54.45	-0.14	-0.26%	54.64	54.84	54.39	126,210
Jun 03 2024	54.59	0.63	1.17%	54.58	54.69	54.27	80,987
May 31 2024	53.96	0.42	0.78%	54.11	54.37	53.92	471,861
May 30 2024	53.54	0.57	1.08%	53.32	54.085	53.24	27,015
May 29 2024	52.97	-1.16	-2.14%	53.52	53.56	52.955	125,229
May 28 2024	54.13	0.38	0.71%	54.18	54.265	53.975	44,463
May 24 2024	53.75	0.29	0.54%	53.53	54.165	53.24	109,977
May 23 2024	53.46	-0.14	-0.26%	53.98	54.335	53.36	483,773
May 22 2024	53.60	-0.54	-1.00%	53.70	53.70	53.46	127,010
May 21 2024	54.14	-0.38	-0.70%	54.19	54.30	53.935	34,165
May 20 2024	54.52	0.48	0.89%	54.61	54.66	54.32	19,968
May 17 2024	54.04	-0.01	-0.02%	54.04	54.235	53.895	32,788
May 16 2024	54.05	-0.14	-0.26%	54.35	54.39	53.995	32,038
May 15 2024	54.19	0.63	1.18%	53.66	54.355	53.27	42,861
May 14 2024	53.56	0.06	0.11%	53.51	53.74	53.315	63,825
May 13 2024	53.50	-0.20	-0.37%	53.57	53.66	53.455	17,078
May 10 2024	53.70	-0.04	-0.07%	53.84	53.985	53.59	49,562
May 09 2024	53.74	0.09	0.17%	53.33	53.995	53.015	22,622
May 08 2024	53.65	-0.66	-1.22%	53.52	53.655	53.38	34,287
May 07 2024	54.31	-0.05	-0.09%	54.61	54.74	54.265	307,415
May 03 2024	54.36	0.63	1.17%	54.01	54.72	53.375	60,584
May 02 2024	53.73	0.83	1.58%	53.74	54.415	53.52	13,974
May 01 2024	52.895	-0.41	-0.76%	52.87	53.065	52.795	19,836
Apr 30 2024	53.30	0.04	0.08%	53.69	53.965	53.25	52,311
Apr 29 2024	53.26	0.45	0.85%	53.49	53.985	53.205	82,393
Apr 26 2024	52.81	0.47	0.90%	52.80	53.135	52.55	58,865
Apr 25 2024	52.34	-0.84	-1.58%	52.50	53.14	51.93	116,801
Apr 24 2024	53.18	0.09	0.17%	53.66	53.66	53.125	30,410
Apr 23 2024	53.09	0.34	0.64%	52.83	53.19	52.73	182,124
Apr 22 2024	52.75	0.03	0.06%	52.82	52.88	52.565	192,433
Apr 19 2024	52.72	-0.37	-0.70%	52.37	52.795	52.25	364,285
Apr 18 2024	53.09	0.22	0.42%	53.26	53.795	52.79	57,523
Apr 17 2024	52.87	-0.69	-1.29%	52.81	53.135	52.695	208,502
Apr 16 2024	53.56	-1.21	-2.21%	53.49	53.71	53.435	138,584
Apr 15 2024	54.77	0.06	0.11%	54.89	55.015	54.595	835,939
Apr 12 2024	54.71	0.02	0.04%	55.26	55.38	54.59	59,943
Apr 11 2024	54.69	0.00	0.00%	55.13	55.865	54.585	125,120
Apr 10 2024	54.69	-0.62	-1.12%	55.46	56.01	54.65	50,286
Apr 09 2024	55.31	-0.18	-0.32%	55.74	55.76	55.285	29,147
Apr 08 2024	55.49	0.47	0.85%	55.24	55.525	55.125	350,906
Apr 05 2024	55.02	-0.46	-0.83%	54.90	55.83	54.67	38,466
Apr 04 2024	55.48	0.07	0.13%	55.34	56.00	55.29	112,339
Apr 03 2024	55.41	0.58	1.06%	54.91	55.41	54.84	37,276

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions