1. Share Prices

  2. Ishares PLC ISHARES MSCI JAPAN UCITS ETF USD (DIST) (IJPN)

1,397.25p+2.75 (+0.20%)24 Jan 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ishares PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 24, 20251398.50p1398.50p1390.50p1397.25p22,505
Jan 23, 20251393.50p1396.00p1390.59p1394.50p37,755
Jan 22, 20251390.50p1392.60p1387.00p1392.00p37,901
Jan 21, 20251387.50p1388.50p1382.56p1388.25p25,025
Jan 20, 20251392.50p1392.50p1381.38p1383.75p2,181
Jan 17, 20251379.50p1384.00p1375.62p1383.00p27,731
Jan 16, 20251375.50p1379.00p1371.00p1373.50p59,707
Jan 15, 20251378.50p1388.50p1377.23p1387.50p32,208
Jan 14, 20251375.50p1381.00p1372.50p1373.75p54,450
Jan 13, 20251371.00p1377.50p1369.50p1374.25p49,602
Jan 10, 20251374.50p1379.50p1371.00p1374.50p26,092
Jan 9, 20251387.50p1393.31p1385.58p1386.50p16,286
Jan 8, 20251384.50p1393.50p1384.50p1393.50p49,825
Jan 7, 20251387.50p1392.50p1385.00p1390.75p23,082
Jan 6, 20251383.50p1391.00p1380.00p1391.25p58,612
Jan 3, 20251380.50p1388.90p1378.00p1388.50p38,708
Jan 2, 20251390.00p1399.14p1382.50p1397.75p30,779
Dec 31, 20241375.00p1377.50p1373.60p1376.25p3,462
Dec 30, 20241371.50p1378.00p1367.00p1375.50p26,840
Dec 27, 20241400.00p1400.00p1380.00p1383.50p29,217
Dec 24, 20241362.00p1366.50p1359.93p1362.25p5,954
Dec 23, 20241361.00p1361.00p1352.00p1356.00p36,321
Dec 20, 20241353.50p1360.50p1343.50p1359.00p214,350
Dec 19, 20241360.50p1366.00p1352.00p1359.50p302,257
Dec 18, 20241376.50p1377.00p1372.00p1374.00p71,689
Dec 17, 20241370.50p1375.50p1370.50p1373.25p28,947
Dec 16, 20241388.00p1395.50p1378.00p1378.50p63,148
Dec 13, 20241397.50p1397.50p1391.62p1392.50p41,853
Dec 12, 20241400.00p1408.50p1399.00p1406.50p132,246
Dec 11, 20241399.00p1408.00p1394.70p1408.50p253,597
Dec 10, 20241395.50p1396.00p1391.00p1392.25p140,659
Dec 9, 20241404.00p1406.00p1395.00p1397.50p156,142
Dec 6, 20241398.50p1411.00p1397.00p1409.00p97,061
Dec 5, 20241413.50p1415.00p1411.00p1412.50p74,550
Dec 4, 20241417.00p1424.50p1415.31p1417.50p144,762
Dec 3, 20241421.00p1429.00p1421.00p1425.00p91,459
Dec 2, 20241388.00p1410.50p1388.00p1410.50p156,917
Nov 29, 20241375.00p1381.00p1373.36p1381.50p41,087
Nov 28, 20241372.50p1374.82p1370.89p1371.50p11,424
Nov 27, 20241365.50p1367.50p1357.00p1358.50p30,189
Nov 26, 20241363.00p1367.84p1361.74p1367.50p385,418
Nov 25, 20241373.00p1380.00p1369.50p1375.50p47,279
Nov 22, 20241360.50p1370.70p1358.58p1370.00p48,507
Nov 21, 20241343.00p1356.50p1342.40p1356.50p99,872
Nov 20, 20241344.50p1346.00p1337.50p1339.50p42,105
Nov 19, 20241360.50p1360.50p1350.09p1354.75p44,593
Nov 18, 20241354.50p1359.00p1349.00p1358.50p36,352
Nov 15, 20241348.00p1351.70p1345.20p1350.00p117,354
Nov 14, 20241350.00p1357.50p1349.50p1354.25p157,360
Nov 13, 20241344.00p1352.50p1344.00p1348.00p57,509
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,176.009.86
Kainos Group PLC805.005.09
Diageo PLC2,503.504.25
Babcock International Group PLC519.503.69
Pets AT Home Group PLC211.003.33
Jd Sports Fashion PLC84.002.82

Fallers

CompanyPrice% Chg
Harbour Energy PLC254.10-7.73
Energean PLC963.50-5.07
Diversified Energy Company PLC1,273.00-3.41
Marks And Spencer Group PLC321.50-3.40
Ocado Group PLC303.10-3.19
AJ Bell PLC458.50-3.17
Risers/fallers data from previous trading day.