UK markets close in 5 hours 4 minutes

iShares, Inc. - iShares MSCI Japan ETF (0JLU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.87-0.32 (-0.46%)
As of 06:53PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.0068.8768.87861
12 Apr 202469.5669.5869.0769.1969.1934
11 Apr 202469.8069.9769.4169.8769.871,623
10 Apr 202469.4669.6069.2569.3169.311,051
09 Apr 202470.8270.8270.2870.3870.381,392
08 Apr 202470.2970.4970.2370.3770.373,307
05 Apr 202469.7270.0169.6569.9169.9113,628
04 Apr 202470.7970.7970.6170.6470.64147
03 Apr 202469.8770.3869.8770.3370.332,141
02 Apr 202469.8869.8869.6169.7269.722,506
28 Mar 202471.1371.4571.1071.2971.291,346
27 Mar 202471.4971.4971.3171.4271.42554
26 Mar 202471.0771.5571.0771.5571.55291,941
25 Mar 202472.0872.0870.9171.1071.10280,419
22 Mar 202472.1572.1571.8171.8671.863,665
21 Mar 202471.8771.8871.6571.8271.8262,716
20 Mar 202470.8671.3370.8671.2571.2595,703
19 Mar 202470.5970.9670.5570.8770.873,638
18 Mar 202470.6570.6570.3470.5470.547,908
15 Mar 202469.5169.5869.3069.5369.5380
14 Mar 202469.5669.6768.9268.9268.9215,242
13 Mar 202469.1769.4669.1569.4669.4610,903
12 Mar 202469.5570.0369.5569.8569.8519,138
11 Mar 202469.8169.8769.4669.6369.634,164
08 Mar 202471.6571.7371.1471.1471.141,463
07 Mar 202471.2771.4071.1771.4071.401,443
06 Mar 202471.3171.6271.1871.6271.621,581
05 Mar 202470.5670.7570.3970.3970.39557
04 Mar 202469.9969.9969.9069.9369.932,061
01 Mar 202469.9370.2069.8370.1770.17421
29 Feb 202469.2569.2968.8269.0069.001,806
28 Feb 202468.6768.7868.6368.7468.741,393
27 Feb 202469.0869.2469.0569.1469.14859
26 Feb 202469.2769.2768.9469.1169.112,812
23 Feb 202469.0069.1768.9769.1769.17406
22 Feb 202467.6868.8167.6868.8068.80131,790
21 Feb 202467.7467.9067.6567.7267.72773
20 Feb 202467.9868.0767.7767.7967.79618
19 Feb 2024------
16 Feb 202467.8367.8467.4567.8467.84272,744
15 Feb 202467.2067.6067.1967.6067.605,202
14 Feb 202467.2167.2166.6866.8266.82135,199
13 Feb 202467.0767.2366.9467.0767.071,937
12 Feb 202466.7967.1966.7967.0967.09498
09 Feb 202466.4266.5766.2966.5466.54150,360
08 Feb 202466.7066.7066.0466.3766.37162,612
07 Feb 202466.5266.5566.4966.4966.49146
06 Feb 202465.8266.0765.8165.9365.9358
05 Feb 202466.4666.4665.9566.0066.008,236
02 Feb 202466.2966.3266.1066.3266.321,137
01 Feb 202466.5566.6966.4066.5466.542,567
31 Jan 202466.5466.7466.5066.5866.582,519
30 Jan 202466.0066.0465.8565.8565.85795
29 Jan 202465.8765.8765.7865.7965.7910,629
26 Jan 202465.3965.5765.3765.3965.39383
25 Jan 202466.2266.2265.7465.8265.82245
24 Jan 202466.3366.4066.2866.3666.361,250
23 Jan 202465.8766.0765.8765.9965.991,215
22 Jan 202466.5266.8166.5166.7166.713,173
19 Jan 202465.5465.5665.3465.5365.532,055
18 Jan 202465.3965.6165.3765.4465.44670,362
17 Jan 202464.9364.9664.8164.8964.8923,895
16 Jan 202466.1866.6366.0466.1866.1866,079
15 Jan 2024------
12 Jan 202466.5466.7466.4466.5166.51152
11 Jan 202465.7965.7965.2865.6365.63892
10 Jan 202465.2565.3865.1565.2265.2212,562
09 Jan 202464.0464.1564.0064.0764.071,289
08 Jan 202463.6864.1963.6864.1964.19184
05 Jan 202463.5664.1463.4963.9863.9810,477
04 Jan 202463.0563.3363.0563.2463.24525
03 Jan 202463.3063.3463.1463.2163.21224
02 Jan 202463.5763.9063.5263.7563.752,303
29 Dec 202364.1164.2564.0064.0664.062,705
28 Dec 202364.0664.2564.0664.1464.14200
27 Dec 202363.4063.6563.4063.6563.6551,080
22 Dec 202363.3263.5263.3163.3863.38244
21 Dec 202362.7363.0062.7363.0063.00498
20 Dec 202362.7562.7662.6662.6662.6654,529
20 Dec 20230.874593 Dividend
19 Dec 202363.2463.5563.1263.1262.24136,940
18 Dec 202363.1863.1962.8863.0062.12262
15 Dec 202363.6863.6963.3863.5662.6850,148
14 Dec 202363.5263.8763.4963.4962.613,064
13 Dec 202362.9562.9662.8362.8361.963,429
12 Dec 202362.8462.9162.7062.9162.046,369
11 Dec 202362.9863.1162.9463.0362.16880
08 Dec 202362.4862.7962.4162.6461.77719
07 Dec 202362.7663.5062.7063.5062.62179
06 Dec 202363.0863.1162.9662.9662.09108,499
05 Dec 202361.7562.1361.7562.1061.24717
04 Dec 202362.3262.4962.1362.1961.325,560
01 Dec 202362.3963.1062.3763.1062.231,000
30 Nov 202362.6662.6862.4562.5961.7210,159
29 Nov 202362.4962.5762.4562.4561.582,238
28 Nov 202362.4262.6962.1862.4461.578,688
27 Nov 202362.4662.5362.4162.5061.642,846
24 Nov 202362.4662.5662.4362.5561.69361
23 Nov 2023------
22 Nov 202362.5462.5462.3062.3161.4515,285
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...