UK markets closed

iShares MSCI Japan EUR Hedged ETF Acc (IJPE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
88.97+0.53 (+0.60%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202488.6688.9888.4988.9788.9743,472
02 May 202489.4289.7088.4488.4488.44238
01 May 202489.5889.5089.1789.3689.3627
30 Apr 202490.3290.6689.8589.8589.857,516
29 Apr 202489.4789.8689.0989.2689.2625,763
26 Apr 202488.2888.9088.1588.9088.9011,947
25 Apr 202487.3387.6086.4986.9086.9014,448
24 Apr 202488.5288.9288.0488.1188.117,303
23 Apr 202487.3587.7987.1687.7687.765,952
22 Apr 202486.8487.3186.8487.0987.093,185
19 Apr 202486.2586.9786.0586.9486.9410,492
18 Apr 202487.4487.7387.2987.5587.55428,840
17 Apr 202487.0387.5887.0087.2287.225,391
16 Apr 202488.1488.8388.0088.3188.3115,971
15 Apr 202490.0390.5688.0090.0790.0728,118
12 Apr 202490.4690.5589.1389.2889.28825
11 Apr 202489.9990.1789.3789.4689.4619,456
10 Apr 202489.4790.3888.9589.2189.212,631
09 Apr 202490.3990.4289.4589.6189.616,815
08 Apr 202489.4889.9189.3489.9189.914,089
05 Apr 202488.6588.9788.1788.9788.975,785
04 Apr 202489.7090.0789.3689.9789.975,713
03 Apr 202488.9589.7688.9189.7589.7520,340
02 Apr 202489.5590.2588.1688.8488.8412,803
28 Mar 202490.2890.8188.4090.6990.6924,759
27 Mar 202490.8990.8990.2890.6290.627,502
26 Mar 202490.5191.0890.5090.9890.9820,514
25 Mar 202490.2690.4689.9290.3790.377,184
22 Mar 202491.5991.8591.1991.2591.251,664
21 Mar 202491.2791.5488.4091.2491.246,781
20 Mar 202490.2590.7690.1990.2690.2617,052
19 Mar 202489.0289.8188.9089.7589.752,544
18 Mar 202487.8988.5787.8988.3388.332,221
15 Mar 202486.9987.1186.3686.7386.733,117
14 Mar 202486.3787.7885.7585.8385.837,622
13 Mar 202485.8685.9985.7485.8385.8318,199
12 Mar 202485.8486.6285.7086.4186.413,083
11 Mar 202486.0986.6585.5885.7085.703,873
08 Mar 202488.7089.0087.9288.1088.1074,474
07 Mar 202487.9188.6087.7488.5488.5419,533
06 Mar 202488.8589.7588.5889.2989.291,163
05 Mar 202488.8389.0288.5488.5788.571,344
04 Mar 202488.3688.6787.9888.2188.2116,851
01 Mar 202488.4188.5285.0088.2788.2715,350
29 Feb 202486.9086.9686.5186.5786.575,082
28 Feb 202486.6486.8886.3386.7886.788,950
27 Feb 202487.0087.3885.0087.1987.193,810
26 Feb 202486.9587.7086.6487.2587.251,358
23 Feb 202486.6187.0686.6086.9386.932,138
22 Feb 202486.4986.8486.3086.6586.6514,147
21 Feb 202485.2685.4384.9785.3585.3510,326
20 Feb 202485.5185.6384.9385.0085.006,770
19 Feb 202485.6085.9185.2785.7985.791,366
16 Feb 202485.2685.5183.0085.1885.181,717
15 Feb 202484.3184.6784.0584.6184.613,140
14 Feb 202484.1084.2983.9984.1084.103,151
13 Feb 202485.2185.3684.3884.5684.566,811
12 Feb 202483.4183.7283.0583.6983.691,207
09 Feb 202482.7983.1182.7982.8982.893,832
08 Feb 202482.9483.2182.1082.4982.497,181
07 Feb 202482.1082.4182.0982.2682.263,876
06 Feb 202481.9581.9581.7381.7181.714,684
05 Feb 202482.4082.4681.9882.0782.072,315
02 Feb 202481.8682.1678.9382.1682.1611,158
01 Feb 202481.5281.7580.9781.1881.1833,880
31 Jan 202482.2282.2481.5281.5281.521,839
30 Jan 202481.2181.5180.8281.3381.332,894
29 Jan 202481.2581.6081.1881.2881.285,061
26 Jan 202480.4581.0880.1481.0581.053,448
25 Jan 202481.4281.4981.0181.1681.163,234
24 Jan 202481.8182.0381.2481.6281.621,706
23 Jan 202481.4281.8781.1781.5881.583,442
22 Jan 202481.9582.4581.9082.4182.416,340
19 Jan 202480.7981.2280.7980.9980.998,082
18 Jan 202480.6581.0079.2480.9980.991,017
17 Jan 202480.1280.6280.1280.3680.361,010
16 Jan 202480.8381.4580.6781.3481.347,368
15 Jan 202481.4281.8581.2981.8481.8418,809
12 Jan 202480.1680.5579.9480.3980.391,949
11 Jan 202480.1080.2379.4679.6479.641,259
10 Jan 202478.5279.3978.4979.2779.2711,376
09 Jan 202477.3377.3376.8177.1677.166,668
08 Jan 202476.6777.0876.5776.9976.999,183
05 Jan 202476.6077.1976.5977.0977.09105
04 Jan 202475.9876.4575.9876.3976.3912,619
03 Jan 202476.0976.2475.5975.7475.7412,234
02 Jan 202475.7276.0575.1575.4375.4310,175
29 Dec 202375.7376.1375.4575.9275.922,905
28 Dec 202375.4975.6574.5075.4075.407,765
27 Dec 202375.5976.0175.1675.2675.262,610
22 Dec 202374.6875.3574.6574.7974.791,602
21 Dec 202374.4474.6674.2574.5574.5512,417
20 Dec 202375.0975.1874.8775.1275.123,720
19 Dec 202375.3075.5874.6274.7674.764,155
18 Dec 202374.1374.3573.8573.9673.966,571
15 Dec 202374.4474.8273.8473.8473.8434,603
14 Dec 202373.9174.1271.0074.0474.044,236
13 Dec 202375.1775.2974.8874.8874.883,743
12 Dec 202375.1275.1874.9475.0975.0929,221
11 Dec 202375.3575.8175.3375.7375.7318,237
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...