- Share Prices
Ishares PLC ISHARES MSCI JAPAN UCITS ETF USD (DIST) (IJPU)
$18.59+0.04 (+0.19%)14 Jul 2025, 15:53
Ishares PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | $18.63 | $18.63 | $18.55 | $18.57 | 22,812 |
Jul 10, 2025 | $18.73 | $18.73 | $18.65 | $18.72 | 4,743 |
Jul 9, 2025 | $18.77 | $18.80 | $18.76 | $18.75 | 4,198 |
Jul 8, 2025 | $18.77 | $18.79 | $18.74 | $18.75 | 15,117 |
Jul 7, 2025 | $18.90 | $18.91 | $18.84 | $18.85 | 7,790 |
Jul 4, 2025 | $19.10 | $19.10 | $19.04 | $19.04 | 288 |
Jul 3, 2025 | $19.19 | $19.19 | $19.09 | $19.15 | 53,195 |
Jul 2, 2025 | $19.06 | $19.18 | $19.06 | $19.10 | 10,089 |
Jul 1, 2025 | $19.13 | $19.21 | $19.13 | $19.18 | 3,052 |
Jun 30, 2025 | $19.33 | $19.33 | $19.24 | $19.24 | 2,999 |
Jun 27, 2025 | $19.23 | $19.33 | $19.22 | $19.33 | 5,848 |
Jun 26, 2025 | $18.93 | $18.96 | $18.89 | $18.93 | 28,641 |
Jun 25, 2025 | $18.58 | $18.58 | $18.58 | $18.58 | 9,780 |
Jun 24, 2025 | $18.70 | $18.70 | $18.70 | $18.70 | 39,153 |
Jun 20, 2025 | $18.53 | $18.53 | $18.45 | $18.47 | 4,363 |
Jun 19, 2025 | $18.82 | $18.82 | $18.66 | $18.59 | 5,001 |
Jun 18, 2025 | $18.80 | $18.90 | $18.80 | $18.84 | 28,875 |
Jun 17, 2025 | $18.67 | $18.73 | $18.66 | $18.64 | 444 |
Jun 16, 2025 | $18.80 | $18.91 | $18.80 | $18.89 | 112,624 |
Jun 13, 2025 | $18.71 | $18.75 | $18.71 | $18.81 | 5,000 |
Jun 12, 2025 | $18.89 | $18.91 | $18.81 | $18.91 | 1,105 |
Jun 11, 2025 | $18.72 | $18.90 | $18.72 | $18.83 | 18,724 |
Jun 10, 2025 | $18.83 | $18.83 | $18.82 | $18.80 | 150 |
Jun 9, 2025 | $18.89 | $18.89 | $18.84 | $18.86 | 834 |
Jun 6, 2025 | $18.79 | $18.84 | $18.79 | $18.81 | 7,058 |
Jun 5, 2025 | $18.70 | $18.73 | $18.70 | $18.71 | 3,984 |
Jun 4, 2025 | $18.84 | $18.84 | $18.84 | $18.87 | 3,521 |
Jun 3, 2025 | $18.92 | $18.93 | $18.89 | $18.90 | 3,211 |
Jun 2, 2025 | $18.88 | $18.99 | $18.88 | $19.02 | 13,185 |
May 30, 2025 | $18.92 | $18.92 | $18.83 | $18.83 | 8,824 |
May 29, 2025 | $18.89 | $18.92 | $18.73 | $18.82 | 114,354 |
May 28, 2025 | $18.80 | $18.80 | $18.73 | $18.73 | 3,598 |
May 27, 2025 | $18.90 | $19.11 | $18.90 | $19.08 | 12,169 |
May 23, 2025 | $18.63 | $18.70 | $18.53 | $18.53 | 22,764 |
May 22, 2025 | $18.50 | $18.51 | $18.43 | $18.45 | 42,968 |
May 21, 2025 | $18.57 | $18.57 | $18.52 | $18.59 | 1,585 |
May 20, 2025 | $18.52 | $18.60 | $18.50 | $18.58 | 23,960 |
May 19, 2025 | $18.34 | $18.45 | $18.34 | $18.41 | 29,522 |
May 16, 2025 | $18.45 | $18.45 | $18.41 | $18.41 | 3,945 |
May 15, 2025 | $18.32 | $18.38 | $18.26 | $18.39 | 7,628 |
May 14, 2025 | $18.45 | $18.45 | $18.45 | $18.25 | 225 |
May 13, 2025 | $18.36 | $18.39 | $18.34 | $18.41 | 1,426 |
May 12, 2025 | $18.45 | $18.55 | $18.43 | $18.55 | 13,000 |
May 9, 2025 | $18.39 | $18.41 | $18.39 | $18.33 | 27,659 |
May 8, 2025 | $18.37 | $18.37 | $18.29 | $18.32 | 6,094 |
May 7, 2025 | $18.39 | $18.39 | $18.34 | $18.34 | 176 |
May 6, 2025 | $18.52 | $18.52 | $18.40 | $18.48 | 192,261 |
May 2, 2025 | $18.16 | $18.34 | $18.08 | $18.27 | 446,372 |
May 1, 2025 | $18.22 | $18.28 | $18.20 | $18.22 | 44,657 |
Apr 30, 2025 | $18.07 | $18.11 | $18.07 | $18.09 | 10,150 |