UK markets closed

iShares MSCI Japan Small Cap ETF USD Dis (ISJP.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,260.50+13.50 (+0.42%)
At close: 03:30PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,256.003,270.003,243.003,260.503,260.505,854
02 May 20243,228.003,247.003,228.003,247.003,247.0010,865
01 May 20243,191.003,208.463,184.103,187.003,187.003,213
30 Apr 20243,227.003,227.003,208.003,206.003,206.006,237
29 Apr 20243,235.003,268.003,232.003,224.003,224.005,683
26 Apr 20243,224.003,224.003,206.003,223.003,223.003,441
25 Apr 20243,188.003,203.003,170.003,176.003,176.004,125
24 Apr 20243,251.003,260.923,237.573,232.003,232.003,187
23 Apr 20243,247.003,247.003,242.003,248.003,248.002,119
22 Apr 20243,260.003,276.003,250.003,263.503,263.50749
19 Apr 20243,218.003,228.003,207.813,239.003,239.004,842
18 Apr 20243,261.833,261.833,238.003,245.003,245.003,149
17 Apr 20243,225.003,225.003,213.003,223.003,223.00139
16 Apr 20243,262.003,266.003,248.003,266.003,266.00934
15 Apr 20243,341.003,343.003,320.893,334.003,334.004,629
12 Apr 20243,330.003,343.843,328.003,329.003,329.0016,827
11 Apr 20243,301.003,310.003,295.003,295.003,295.0012,723
10 Apr 20243,287.003,304.903,284.003,284.003,284.00977
09 Apr 20243,300.003,300.003,280.683,284.003,284.003,570
08 Apr 20243,284.163,303.003,284.163,301.003,301.00357
05 Apr 20243,277.003,288.003,272.003,283.503,283.50734
04 Apr 20243,288.003,292.003,281.913,283.503,283.50898
03 Apr 20243,289.003,291.003,279.003,284.003,284.002,132
02 Apr 20243,291.003,291.003,259.003,275.003,275.006,167
28 Mar 20243,309.003,324.003,295.003,315.503,315.50209
27 Mar 20243,310.003,341.003,310.003,334.003,334.009,847
26 Mar 20243,323.003,349.003,318.003,349.003,349.005,366
25 Mar 20243,316.003,319.003,309.003,314.503,314.501,001
22 Mar 20243,352.003,364.853,349.003,346.003,346.001,591
21 Mar 20243,322.003,325.003,289.003,324.003,324.00339
20 Mar 20243,301.003,304.003,287.003,290.003,290.00732
19 Mar 20243,288.003,288.003,276.973,295.503,295.50782
18 Mar 20243,264.003,279.003,264.003,275.003,275.001,213
15 Mar 20243,260.003,260.003,250.073,247.003,247.001,074
14 Mar 20243,231.003,252.003,231.003,231.503,231.50106
13 Mar 20243,213.003,223.003,213.003,217.003,217.001,636
12 Mar 20243,237.003,254.003,230.003,241.503,241.501,712
11 Mar 20243,212.003,215.083,200.003,204.503,204.501,112
08 Mar 20243,257.003,264.003,251.003,251.503,251.50541
07 Mar 20243,260.003,273.003,253.003,259.503,259.501,857
06 Mar 20243,265.003,265.003,251.003,258.503,258.50171
05 Mar 20243,222.003,223.003,206.483,214.003,214.00484
04 Mar 20243,202.003,215.003,198.003,193.003,193.002,650
01 Mar 20243,235.003,238.003,225.003,235.003,235.002,975
29 Feb 20243,216.913,220.003,216.913,214.503,214.50135
28 Feb 20243,206.003,209.003,202.003,203.003,203.00760
27 Feb 20243,203.003,203.003,201.003,203.003,203.00364
26 Feb 20243,188.893,199.003,188.893,190.503,190.50185
23 Feb 20243,185.003,203.003,185.003,199.503,199.506,314
22 Feb 20243,179.003,203.003,177.003,191.503,191.507,304
21 Feb 20243,179.003,179.003,178.003,178.003,178.00800
20 Feb 20243,181.113,181.113,168.003,171.503,171.5077
19 Feb 20243,198.003,203.003,191.003,203.003,203.0065,843
16 Feb 20243,168.733,170.423,157.003,160.503,160.50339
15 Feb 20243,146.003,148.003,133.003,148.003,148.002,983
14 Feb 20243,125.003,140.653,125.003,140.003,140.00679
13 Feb 20243,157.003,157.003,150.003,144.503,144.50403
12 Feb 20243,140.003,153.003,140.003,148.003,148.0038,257
09 Feb 20243,130.003,130.003,130.003,122.003,122.0091
08 Feb 20243,142.003,149.003,125.413,115.503,115.5080,773
07 Feb 20243,159.003,177.003,159.003,176.003,176.00784
06 Feb 20243,162.003,174.003,155.133,167.003,167.008,410
05 Feb 20243,167.003,186.003,161.003,175.503,175.501,809
02 Feb 20243,151.003,151.003,151.003,164.003,164.0065
01 Feb 20243,163.003,163.913,161.003,152.003,152.00800
31 Jan 20243,140.003,162.003,140.003,151.003,151.003,717
30 Jan 20243,124.003,138.003,124.003,137.003,137.002,401
29 Jan 20243,134.003,143.003,123.003,135.003,135.006,845
26 Jan 20243,122.003,122.003,104.003,124.503,124.503,850
25 Jan 20243,133.003,141.003,121.003,125.003,125.001,325
24 Jan 20243,121.003,126.893,115.003,118.003,118.00908
23 Jan 20243,120.003,124.003,114.003,112.503,112.504,117
22 Jan 20243,144.003,154.003,142.603,151.003,151.001,365
19 Jan 20243,099.003,105.003,094.003,106.503,106.505,741
18 Jan 20243,106.003,116.003,092.003,111.003,111.00913
17 Jan 20243,107.003,107.003,081.083,086.503,086.505,997
16 Jan 20243,155.003,165.003,150.003,158.503,158.506,760
15 Jan 20243,202.003,202.003,186.003,200.003,200.001,317
12 Jan 20243,178.003,178.153,174.003,174.003,174.001,265
11 Jan 20243,168.003,170.003,155.003,156.003,156.002,375
10 Jan 20243,202.003,207.903,190.003,207.003,207.004,480
09 Jan 20243,178.003,180.003,164.003,172.503,172.50889
08 Jan 20243,142.003,151.613,138.003,148.003,148.00634
05 Jan 20243,140.003,158.003,139.123,153.503,153.50354
04 Jan 20243,163.003,163.003,142.003,156.003,156.002,775
03 Jan 20243,160.003,168.003,159.003,152.003,152.00283
02 Jan 20243,180.003,188.003,157.553,186.503,186.501,540
29 Dec 20233,192.003,192.003,181.233,182.003,182.00905
28 Dec 20233,139.003,175.003,139.003,165.003,165.002,967
27 Dec 20233,149.003,156.003,116.003,119.003,119.002,257
22 Dec 20233,128.003,129.003,122.833,120.003,120.0079
21 Dec 20233,087.003,117.003,084.003,112.503,112.505,857
20 Dec 20233,098.003,102.003,084.003,092.003,092.0024,746
19 Dec 20233,088.003,108.003,075.003,075.003,075.001,443
18 Dec 20233,081.003,095.003,078.003,085.503,085.50510
15 Dec 20233,090.003,090.003,085.003,092.503,092.50236
14 Dec 20233,117.003,117.003,117.003,100.003,100.00102
13 Dec 20233,110.003,110.003,110.003,101.503,101.503
12 Dec 20233,095.003,109.003,087.003,096.003,096.0082
11 Dec 20233,098.003,105.093,084.003,097.003,097.001,777
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...