iShares MSCI Japan UCITS ETF USD (Dist) (IJPU.L)
24.78
-0.20
(-0.82%)
USD |
LSE |
Oct 28, 16:00
IJPU.L Price : 24.78 for Oct. 28, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 28, 2026 | 24.84 | 24.84 | 24.71 | 24.78 | 74118.00 |
| Oct 27, 2026 | 24.71 | 25.00 | 24.70 | 24.99 | 3857.00 |
| Oct 26, 2026 | 24.66 | 24.82 | 24.66 | 24.77 | 44220.00 |
| Oct 23, 2026 | 24.60 | 24.65 | 24.47 | 24.68 | 100598.0 |
| Oct 22, 2026 | 24.88 | 24.91 | 24.71 | 24.71 | 38436.00 |
| Oct 21, 2026 | 25.15 | 25.15 | 25.03 | 25.12 | 1116.00 |
| Oct 20, 2026 | 24.85 | 25.10 | 24.74 | 24.99 | 13458.00 |
| Oct 19, 2026 | 25.08 | 25.11 | 24.98 | 25.08 | 2821.00 |
| Oct 16, 2026 | 25.18 | 25.25 | 25.07 | 25.07 | 44232.00 |
| Oct 15, 2026 | 24.76 | 24.80 | 24.70 | 24.91 | 27998.00 |
| Oct 14, 2026 | 25.44 | 25.50 | 25.17 | 25.20 | 121015.0 |
| Oct 13, 2026 | 25.42 | 25.56 | 25.42 | 25.43 | 15742.00 |
| Oct 12, 2026 | 25.62 | 25.69 | 25.52 | 25.54 | 56387.00 |
| Oct 09, 2026 | 25.51 | 25.60 | 25.51 | 25.54 | 10251.00 |
| Oct 08, 2026 | 25.39 | 25.58 | 25.32 | 25.46 | 79173.00 |
| Oct 07, 2026 | 25.85 | 25.85 | 25.59 | 25.68 | 10348.00 |
| Oct 06, 2026 | 26.09 | 26.21 | 26.07 | 26.12 | 19784.00 |
| Oct 05, 2026 | 26.00 | 26.05 | 25.88 | 25.93 | 127958.0 |
| Oct 02, 2026 | 25.60 | 26.01 | 25.60 | 25.80 | 72282.00 |
| Oct 01, 2026 | 25.33 | 25.71 | 25.33 | 25.41 | 53434.00 |
| Sep 30, 2026 | 25.69 | 25.89 | 25.65 | 25.71 | 68298.00 |
| Sep 29, 2026 | 25.29 | 25.31 | 25.14 | 25.19 | 40199.00 |
| Sep 28, 2026 | 25.38 | 25.43 | 25.25 | 25.28 | 12976.00 |
| Sep 25, 2026 | 25.44 | 25.60 | 25.42 | 25.50 | 7340.00 |
| Sep 24, 2026 | 25.03 | 25.12 | 24.98 | 24.98 | 29329.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median