UK markets closed

iShares Trust - iShares MSCI All Country Asia ex Japan ETF (0JHN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
65.51-0.39 (-0.59%)
At close: 03:20PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202465.6365.6465.5165.5165.5116
18 Apr 202465.9766.1465.8465.9065.9079
17 Apr 202465.9065.9165.4865.7165.7184
16 Apr 202465.5665.7065.5165.7065.70128
15 Apr 202466.9067.1666.7866.8266.8212,086
12 Apr 202467.4367.4366.9166.9766.97140
11 Apr 202468.4568.4668.0268.3268.3238
10 Apr 202468.2568.2567.6567.6567.6524
09 Apr 202468.6868.8068.6068.6068.6049
08 Apr 202468.1168.4668.0868.3368.3393
05 Apr 202467.8168.0667.6968.0668.0644
04 Apr 202468.8868.8868.7068.8168.8158
03 Apr 202467.9968.2867.9468.2568.25240
02 Apr 202468.3968.4468.2468.3368.3329,312
28 Mar 202467.6867.9667.6467.8267.8276
27 Mar 202467.4267.5067.4267.4467.44102
26 Mar 202467.8467.8467.6367.6367.63373
25 Mar 202467.4767.5867.3867.5667.56695
22 Mar 202467.6467.6467.4867.5067.5088
21 Mar 202468.4268.4268.0968.0968.0986
20 Mar 202467.4567.5967.2567.5967.5992
19 Mar 202467.0467.2066.9167.2067.20307
18 Mar 202467.9867.9867.7567.7567.75143
15 Mar 202467.7167.7167.7067.7067.703
14 Mar 202468.3868.4167.9767.9767.97148
13 Mar 202468.4068.5068.3268.3268.325,458
12 Mar 202468.5068.5068.5068.5068.50-
11 Mar 202467.8468.0267.8467.9167.919
08 Mar 202468.0868.1068.0768.0868.08101
07 Mar 202467.2667.4767.2467.4767.471
06 Mar 2024------
05 Mar 202466.0666.0766.0666.0666.06-
04 Mar 202466.9466.9466.7366.7366.732
01 Mar 202466.4666.4666.3566.4666.464
29 Feb 202466.1866.2065.9565.9965.9946
28 Feb 202466.1066.1165.6865.7765.77107
27 Feb 202466.7066.7566.6966.7566.7534
26 Feb 202466.5166.6966.5166.6466.64133
23 Feb 202466.8767.0966.7966.9766.9782
22 Feb 202466.7966.9466.6166.8566.85222
21 Feb 202466.1366.3066.0566.0566.0530
20 Feb 202466.0766.1565.8465.8465.84127
19 Feb 2024------
16 Feb 202465.8966.0865.8966.0666.06150
15 Feb 202465.3165.5765.3165.4765.47187
14 Feb 202465.1165.2565.0665.2565.25215
13 Feb 202464.7264.7864.5464.5464.5449
12 Feb 202465.2765.9965.2565.7965.79253
09 Feb 202464.6564.7564.6164.7564.75317
08 Feb 202464.6664.8464.6664.8264.823
07 Feb 202465.2065.2064.9665.2065.2082
06 Feb 202464.5964.9564.5964.9464.942
05 Feb 202463.3163.5063.2863.3663.36109
02 Feb 202463.3563.4263.3163.3163.3123
01 Feb 202463.2763.6363.2763.4063.40293
31 Jan 202463.0563.5163.0563.4763.4739
30 Jan 202463.3563.4763.2663.3363.3360
29 Jan 202464.1464.3163.7563.7563.75289
26 Jan 202463.9864.1763.8364.0164.0187
25 Jan 202464.1664.3064.0264.0264.02158
24 Jan 202464.1364.2764.0664.1964.1930
23 Jan 202462.7863.1462.7362.9562.95103
22 Jan 202462.2262.5762.1562.5662.5630,418
19 Jan 202462.6963.1562.4163.1563.1564
18 Jan 202462.4062.4062.2062.2362.2367
17 Jan 202461.2861.5361.2861.4961.49452
16 Jan 202463.4063.4063.0763.0763.07255
15 Jan 2024------
12 Jan 202464.5564.9264.5564.5664.5675
11 Jan 202464.2964.2964.1164.1164.11467
10 Jan 202463.8363.9963.7863.8563.8551
09 Jan 202464.0064.0263.8264.0064.0057
08 Jan 202464.3064.6864.3064.4564.45135
05 Jan 202464.9465.2964.8264.8264.8265
04 Jan 202464.7065.1764.7064.9464.94104
03 Jan 202464.7965.2464.7965.1065.1052
02 Jan 202465.4765.6865.3765.6165.61224
29 Dec 202366.2066.7766.2066.5766.5789
28 Dec 202366.4166.7366.3566.5666.5638
27 Dec 202365.7165.7965.6065.6265.62588
22 Dec 202364.6064.9364.6064.8964.8919
21 Dec 202364.6365.0564.6064.9764.9729
20 Dec 202364.9164.9164.6864.7364.73265
20 Dec 20231.108095 Dividend
19 Dec 202366.0066.3965.9166.3465.2346
18 Dec 202365.7865.8565.5565.7264.634,145
15 Dec 202366.3666.3766.0666.3765.2663
14 Dec 202365.7266.2865.6766.2865.1747
13 Dec 202364.4864.6364.2164.2163.1470
12 Dec 202364.5864.6764.3664.5163.4353
11 Dec 202364.2364.7064.2364.7063.6238
08 Dec 202364.2664.5464.2264.2263.1517
07 Dec 202364.3764.5264.3364.4463.3764
06 Dec 202364.6564.7664.6164.6463.5650
05 Dec 202364.0964.3764.0964.3763.29148
04 Dec 202365.0665.1664.7564.8963.81254
01 Dec 202364.8865.5464.7565.5264.4326
30 Nov 202365.5665.5665.1965.3564.2613,879
29 Nov 202365.4665.7565.4365.4964.4034
28 Nov 202365.5965.7965.5365.6864.5831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...