Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

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

LSE - LSE Delayed price. Currency in USD

Add to watchlist

40.20

-0.28

(-0.70%)

As of 04:02PM BST. Market open.

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	40.51	40.51	40.20	40.20	40.20	7,040
29 Apr 2024	40.53	40.94	40.53	40.49	40.49	7,149
26 Apr 2024	40.29	40.29	40.18	40.16	40.16	3,616
25 Apr 2024	39.88	39.88	39.65	39.67	39.67	1,993
24 Apr 2024	40.40	40.40	40.23	40.19	40.19	4,899
23 Apr 2024	40.36	40.44	40.25	40.41	40.41	943
22 Apr 2024	40.24	40.24	40.24	40.24	40.24	-
19 Apr 2024	40.00	40.08	39.69	40.24	40.24	479
18 Apr 2024	40.50	40.50	40.50	40.46	40.46	1,600
17 Apr 2024	40.15	40.15	40.15	40.11	40.11	138
16 Apr 2024	40.46	40.46	40.46	40.49	40.49	91
15 Apr 2024	41.42	41.42	41.42	41.42	41.42	-
12 Apr 2024	41.54	41.55	41.43	41.44	41.44	45,446
11 Apr 2024	41.63	41.63	41.63	41.26	41.26	-
10 Apr 2024	41.31	41.31	41.31	41.31	41.31	-
09 Apr 2024	41.80	41.80	41.60	41.63	41.63	2,550
08 Apr 2024	41.77	41.77	41.77	41.77	41.77	-
05 Apr 2024	41.47	41.47	41.47	41.47	41.47	-
04 Apr 2024	41.67	41.69	41.67	41.59	41.59	21,689
03 Apr 2024	41.23	41.27	41.23	41.49	41.49	17,290
02 Apr 2024	41.35	41.35	40.90	41.06	41.06	22,376
28 Mar 2024	41.72	41.99	41.72	41.99	41.99	3,045
27 Mar 2024	41.90	42.16	41.90	42.16	42.16	28,518
26 Mar 2024	41.96	42.14	41.95	42.20	42.20	22,015
25 Mar 2024	41.89	41.89	41.85	41.93	41.93	2,040
22 Mar 2024	42.19	42.30	42.15	42.17	42.17	40,324
21 Mar 2024	42.24	42.24	41.97	42.03	42.03	253
20 Mar 2024	41.98	41.98	41.98	41.83	41.83	252
19 Mar 2024	41.68	41.71	41.54	41.92	41.92	1,065
18 Mar 2024	41.70	41.70	41.70	41.70	41.70	-
15 Mar 2024	41.40	41.40	41.40	41.41	41.41	23
14 Mar 2024	41.22	41.22	41.22	41.22	41.22	-
13 Mar 2024	41.17	41.17	41.17	41.17	41.17	-
12 Mar 2024	41.26	41.29	41.26	41.44	41.44	371
11 Mar 2024	41.06	41.06	41.06	41.06	41.06	-
08 Mar 2024	41.85	41.91	41.76	41.80	41.80	760
07 Mar 2024	41.69	41.69	41.69	41.69	41.69	-
06 Mar 2024	41.54	41.54	41.54	41.54	41.54	-
05 Mar 2024	40.64	40.74	40.64	40.81	40.81	222
04 Mar 2024	40.78	40.79	40.63	40.53	40.53	3,246
01 Mar 2024	40.71	40.91	40.71	40.91	40.91	219
29 Feb 2024	40.66	40.66	40.66	40.63	40.63	300
28 Feb 2024	40.35	40.46	40.29	40.51	40.51	821
27 Feb 2024	40.49	40.69	40.49	40.69	40.69	276
26 Feb 2024	40.34	40.34	40.34	40.42	40.42	25
23 Feb 2024	40.31	40.66	40.31	40.66	40.66	212
22 Feb 2024	40.35	40.35	40.35	40.35	40.35	-
21 Feb 2024	40.17	40.17	40.17	40.17	40.17	-
20 Feb 2024	40.06	40.20	40.06	40.10	40.10	245
19 Feb 2024	40.24	40.24	40.24	40.24	40.24	-
16 Feb 2024	39.86	39.95	39.81	39.78	39.78	555
15 Feb 2024	39.54	39.54	39.40	39.58	39.58	278
14 Feb 2024	39.50	39.50	39.50	39.50	39.50	-
13 Feb 2024	39.60	39.60	39.60	39.60	39.60	-
12 Feb 2024	39.75	39.83	39.75	39.83	39.83	251
09 Feb 2024	39.49	39.54	39.49	39.44	39.44	2,772
08 Feb 2024	39.31	39.31	39.31	39.31	39.31	-
07 Feb 2024	40.00	40.00	40.00	40.01	40.01	6
06 Feb 2024	39.68	39.92	39.68	39.79	39.79	7,622
05 Feb 2024	40.09	40.09	39.90	39.74	39.74	2,498
02 Feb 2024	40.19	40.33	39.97	39.99	39.99	1,274
01 Feb 2024	40.08	40.09	40.08	40.08	40.08	82
31 Jan 2024	40.00	40.10	40.00	40.10	40.10	5,087
30 Jan 2024	39.76	39.76	39.54	39.67	39.67	15,321
29 Jan 2024	39.76	39.76	39.76	39.76	39.76	-
26 Jan 2024	39.48	39.73	39.48	39.76	39.76	1,103
25 Jan 2024	39.92	39.92	39.65	39.75	39.75	227
24 Jan 2024	39.59	39.74	39.59	39.74	39.74	1,313
23 Jan 2024	39.50	39.57	39.35	39.35	39.35	38,349
22 Jan 2024	39.91	39.97	39.90	39.97	39.97	80,299
19 Jan 2024	39.11	39.40	39.11	39.40	39.40	686
18 Jan 2024	39.26	39.41	39.26	39.40	39.40	831
17 Jan 2024	39.13	39.13	39.13	39.08	39.08	4,938
16 Jan 2024	40.04	40.11	39.93	40.01	40.01	1,144
15 Jan 2024	40.57	40.57	40.57	40.76	40.76	900
12 Jan 2024	40.15	40.55	40.15	40.51	40.51	11,399
11 Jan 2024	40.12	40.38	40.12	40.01	40.01	404
11 Jan 2024	0.3165 Dividend
10 Jan 2024	40.53	40.58	40.53	40.58	40.26	10
09 Jan 2024	40.35	40.48	40.35	40.37	40.06	218
08 Jan 2024	40.15	40.15	40.15	40.15	39.84	-
05 Jan 2024	39.72	39.83	39.71	40.15	39.84	1,619
04 Jan 2024	40.01	40.01	40.01	40.01	39.70	-
03 Jan 2024	39.94	39.94	39.94	39.87	39.55	600
02 Jan 2024	40.60	40.60	40.14	40.23	39.92	263
29 Dec 2023	40.53	40.62	40.51	40.56	40.24	117
28 Dec 2023	40.35	40.35	40.28	40.33	40.02	2,236
27 Dec 2023	39.77	39.93	39.77	39.83	39.52	1,362
22 Dec 2023	39.51	39.65	39.51	39.71	39.40	383
21 Dec 2023	39.18	39.18	39.11	39.38	39.08	2,510
20 Dec 2023	39.11	39.11	39.11	39.20	38.89	60
19 Dec 2023	39.10	39.36	39.10	39.13	38.82	279
18 Dec 2023	39.22	39.22	39.09	39.01	38.71	349
15 Dec 2023	39.48	39.62	39.29	39.26	38.95	742
14 Dec 2023	39.60	39.60	39.60	39.56	39.26	900
13 Dec 2023	38.70	38.70	38.70	38.85	38.54	371
12 Dec 2023	38.83	38.93	38.83	38.91	38.61	203
11 Dec 2023	38.81	39.10	38.79	38.99	38.69	2,537
08 Dec 2023	38.87	38.87	38.73	38.79	38.49	214
07 Dec 2023	38.92	38.92	38.55	38.90	38.60	2,792
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,160.39+13.36(+0.16%)

FTSE 25020,039.75-45.04(-0.22%)

AIM761.97-1.36(-0.18%)

GBP/EUR1.1713+0.0000(+0.00%)

GBP/USD1.2523-0.0039(-0.31%)

Bitcoin GBP50,119.69-539.11(-1.06%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

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

FTSE 100
8,160.39
+13.36(+0.16%)

FTSE 250
20,039.75
-45.04(-0.22%)

AIM
761.97
-1.36(-0.18%)

GBP/EUR
1.1713
+0.0000(+0.00%)

GBP/USD
1.2523
-0.0039(-0.31%)

Bitcoin GBP
50,119.69
-539.11(-1.06%)