Ishr Msci Jp-i More 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

IJPU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 15 2024	18.21	-0.02	-0.11%	18.20	18.24	18.165	1,103
Jul 12 2024	18.23	0.04	0.19%	18.06	18.2525	17.9925	11,502
Jul 11 2024	18.195	0.05	0.25%	18.185	18.3025	18.15	67,986
Jul 10 2024	18.15	0.32	1.82%	17.995	18.155	17.975	18,280
Jul 09 2024	17.825	0.01	0.06%	17.88	17.8925	17.8125	383
Jul 08 2024	17.815	0.00	0.00%	17.76	17.84	17.74	1,139
Jul 05 2024	17.815	-0.05	-0.27%	17.80	18.04	17.6025	1,022
Jul 04 2024	17.8625	0.19	1.09%	17.835	17.89	17.8325	4,594
Jul 03 2024	17.67	0.14	0.80%	17.585	17.73	17.565	53,444
Jul 02 2024	17.53	0.24	1.39%	17.48	17.6725	17.38	1,354
Jul 01 2024	17.29	-0.20	-1.14%	17.385	17.4275	17.275	14,890
Jun 28 2024	17.49	0.23	1.36%	17.30	17.51	17.275	26,249
Jun 27 2024	17.255	0.09	0.52%	17.21	17.3025	17.12	73,086
Jun 26 2024	17.165	-0.04	-0.22%	17.31	17.3175	17.15	616,656
Jun 25 2024	17.2025	0.17	1.01%	17.225	17.24	17.145	11,035
Jun 24 2024	17.03	0.20	1.16%	17.00	17.055	16.98	43,919
Jun 21 2024	16.835	-0.12	-0.68%	16.845	16.8625	16.8125	2,000
Jun 20 2024	16.95	0.00	0.00%	16.95	16.99	16.9325	7,063
Jun 19 2024	16.95	0.00	0.03%	17.025	17.0375	16.945	19,783
Jun 18 2024	16.945	0.05	0.27%	16.93	16.9875	16.9075	2,961
Jun 17 2024	16.90	-0.21	-1.20%	16.89	16.9075	16.84	6,720
Jun 14 2024	17.105	0.01	0.07%	17.06	17.1525	17.05	39,390
Jun 13 2024	17.0925	-0.46	-2.61%	17.185	17.4725	17.0725	53,230
Jun 12 2024	17.55	0.20	1.14%	17.325	17.705	17.3125	117,227
Jun 11 2024	17.3525	-0.21	-1.18%	17.47	17.4775	17.32	27,936
Jun 10 2024	17.56	0.13	0.72%	17.47	17.56	17.4375	38,333
Jun 07 2024	17.435	-0.06	-0.31%	17.405	17.435	17.405	49
Jun 06 2024	17.49	0.02	0.13%	17.485	17.83	17.3925	20,835
Jun 05 2024	17.4675	-0.09	-0.50%	17.41	17.47	17.355	54,144
Jun 04 2024	17.555	-0.03	-0.17%	17.565	17.8125	17.455	40,756
Jun 03 2024	17.585	0.23	1.31%	17.57	17.6175	17.34	10,584
May 31 2024	17.3575	0.11	0.62%	17.385	17.4975	17.355	102,319
May 30 2024	17.25	0.17	0.98%	17.145	17.42	17.025	6,279
May 29 2024	17.0825	-0.35	-1.99%	17.235	17.2375	17.0675	1,161
May 28 2024	17.43	0.12	0.69%	17.53	17.53	17.39	16,449
May 24 2024	17.31	0.10	0.58%	17.31	17.34	17.30	45
May 23 2024	17.21	-0.03	-0.17%	17.375	17.4275	17.18	100,867
May 22 2024	17.24	-0.17	-0.95%	17.28	17.28	17.19	17,393
May 21 2024	17.405	-0.14	-0.77%	17.44	17.4725	17.3675	25,365
May 20 2024	17.54	0.16	0.92%	17.54	17.54	17.54	0
May 17 2024	17.38	0.00	0.01%	17.395	17.445	17.355	14,388
May 16 2024	17.3775	-0.03	-0.17%	17.465	17.5225	17.3625	222,746
May 15 2024	17.4075	0.23	1.32%	17.245	17.4975	17.2275	7,431
May 14 2024	17.18	0.07	0.41%	17.195	17.205	17.17	12
May 13 2024	17.11	-0.08	-0.45%	17.13	17.1725	17.105	21,077
May 10 2024	17.1875	-0.02	-0.12%	17.235	17.285	17.1525	12,048
May 09 2024	17.2075	0.03	0.19%	17.095	17.2325	17.045	6,027
May 08 2024	17.175	-0.27	-1.55%	17.17	17.1975	17.1075	18,624
May 07 2024	17.445	0.01	0.06%	17.525	17.58	17.42	5,774
May 03 2024	17.435	0.20	1.13%	17.35	17.5475	17.1325	1,116
May 02 2024	17.24	0.22	1.32%	17.24	17.3425	17.18	10,938
May 01 2024	17.015	-0.11	-0.64%	16.975	17.05	16.96	26,839
Apr 30 2024	17.125	0.05	0.26%	17.255	17.2725	17.105	10,356
Apr 29 2024	17.08	0.15	0.87%	17.12	17.315	17.06	65,145
Apr 26 2024	16.9325	0.15	0.89%	16.93	17.325	16.86	73,727
Apr 25 2024	16.7825	-0.27	-1.57%	16.89	17.2825	15.435	60,966
Apr 24 2024	17.05	0.02	0.12%	17.175	17.175	17.0475	26,061
Apr 23 2024	17.03	0.13	0.77%	16.95	17.0375	16.9075	35,817
Apr 22 2024	16.90	0.02	0.10%	16.86	16.9325	16.8425	173,930
Apr 19 2024	16.8825	-0.14	-0.79%	16.76	16.9025	16.74	521
Apr 18 2024	17.0175	0.08	0.49%	17.00	17.05	16.9125	600
Apr 17 2024	16.935	-0.23	-1.35%	16.935	17.0425	16.935	18,708

Germany Federal Republic

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