Ishr Msci Jp-i Historical Data - IJPU | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Msci Jp-i (IJPU)
Ishr Msci Jp-i (IJPU) Historical

Ishr Msci Jp-i (IJPU)

18.255

0.045

(0.25%)

Closed July 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	18.21	-0.02	-0.11	18.2	18.24	18.165	1103
1720801800	18.23	0.04	0.19	18.06	18.2525	17.9925	11502
1720715400	18.195	0.05	0.25	18.185	18.3025	18.15	67986
1720629000	18.15	0.32	1.82	17.995	18.155	17.975	18280
1720542600	17.825	0.01	0.06	17.88	17.8925	17.8125	383
1720456200	17.815	0	0.00	17.76	17.84	17.74	1139
1720197000	17.815	-0.05	-0.27	17.8	18.04	17.6025	1022
1720110600	17.8625	0.19	1.09	17.835	17.89	17.8325	4594
1720024200	17.67	0.14	0.80	17.585	17.73	17.565	53444
1719937800	17.53	0.24	1.39	17.48	17.6725	17.38	1354
1719851400	17.29	-0.2	-1.14	17.385	17.4275	17.275	14890
1719592200	17.49	0.23	1.36	17.3	17.51	17.275	26249
1719505800	17.255	0.09	0.52	17.21	17.3025	17.12	73086
1719419400	17.165	-0.04	-0.22	17.31	17.3175	17.15	616656
1719333000	17.2025	0.17	1.01	17.225	17.24	17.145	11035
1719246600	17.03	0.2	1.16	17	17.055	16.98	43919
1718987400	16.835	-0.12	-0.68	16.845	16.8625	16.8125	2000
1718901000	16.95	0	0.00	16.95	16.99	16.9325	7063
1718814600	16.95	0	0.03	17.025	17.0375	16.945	19783
1718728200	16.945	0.05	0.27	16.93	16.9875	16.9075	2961
1718641800	16.9	-0.21	-1.20	16.89	16.9075	16.84	6720
1718382600	17.105	0.01	0.07	17.06	17.1525	17.05	39390
1718296200	17.0925	-0.46	-2.61	17.185	17.4725	17.0725	53230
1718209800	17.55	0.2	1.14	17.325	17.705	17.3125	117227
1718123400	17.3525	-0.21	-1.18	17.47	17.4775	17.32	27936
1718037000	17.56	0.13	0.72	17.47	17.56	17.4375	38333
1717777800	17.435	-0.06	-0.31	17.405	17.435	17.405	49
1717691400	17.49	0.02	0.13	17.485	17.83	17.3925	20835
1717605000	17.4675	-0.09	-0.50	17.41	17.47	17.355	54144
1717518600	17.555	-0.03	-0.17	17.565	17.8125	17.455	40756
1717432200	17.585	0.23	1.31	17.57	17.6175	17.34	10584
1717173000	17.3575	0.11	0.62	17.385	17.4975	17.355	102319
1717086600	17.25	0.17	0.98	17.145	17.42	17.025	6279
1717000200	17.0825	-0.35	-1.99	17.235	17.2375	17.0675	1161
1716913800	17.43	0.12	0.69	17.53	17.53	17.39	16449
1716568200	17.31	0.1	0.58	17.31	17.34	17.3	45
1716481800	17.21	-0.03	-0.17	17.375	17.4275	17.18	100867
1716395400	17.24	-0.17	-0.95	17.28	17.28	17.19	17393
1716309000	17.405	-0.14	-0.77	17.44	17.4725	17.3675	25365
1716222600	17.54	0.16	0.92	17.54	17.54	17.54	0
1715963400	17.38	0	0.01	17.395	17.445	17.355	14388
1715877000	17.3775	-0.03	-0.17	17.465	17.5225	17.3625	222746
1715790600	17.4075	0.23	1.32	17.245	17.4975	17.2275	7431
1715704200	17.18	0.07	0.41	17.195	17.205	17.17	12
1715617800	17.11	-0.08	-0.45	17.13	17.1725	17.105	21077
1715358600	17.1875	-0.02	-0.12	17.235	17.285	17.1525	12048
1715272200	17.2075	0.03	0.19	17.095	17.2325	17.045	6027
1715185800	17.175	-0.27	-1.55	17.17	17.1975	17.1075	18624
1715099400	17.445	0.01	0.06	17.525	17.58	17.42	5774
1714753800	17.435	0.2	1.13	17.35	17.5475	17.1325	1116
1714667400	17.24	0.22	1.32	17.24	17.3425	17.18	10938
1714581000	17.015	-0.11	-0.64	16.975	17.05	16.96	26839
1714494600	17.125	0.05	0.26	17.255	17.2725	17.105	10356
1714408200	17.08	0.15	0.87	17.12	17.315	17.06	65145
1714149000	16.9325	0.15	0.89	16.93	17.325	16.86	73727
1714062600	16.7825	-0.27	-1.57	16.89	17.2825	15.435	60966
1713976200	17.05	0.02	0.12	17.175	17.175	17.0475	26061
1713889800	17.03	0.13	0.77	16.95	17.0375	16.9075	35817
1713803400	16.9	0.02	0.10	16.86	16.9325	16.8425	173930
1713544200	16.8825	-0.14	-0.79	16.76	16.9025	16.739999	521
1713457800	17.0175	0.08	0.49	17	17.05	16.9125	600
1713371400	16.935	-0.23	-1.35	16.935	17.0425	16.935	18708
1713285000	17.1675	-0.39	-2.24	17.175	17.22	17.1375	1450

Vaneck Oil Svcs

PS Business Parks

F3 Fundshares Portfolio ...

Ishr $ Gov 1-3a

Inv Rafi Uk 100

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