Yahoo

Mail

Singapore markets closed

Straits Times Index
3,314.14
+8.12(+0.25%)
S&P 500
5,464.62
-8.55(-0.16%)
Dow
39,150.33
+15.53(+0.04%)
Nasdaq
17,689.36
-32.24(-0.18%)
Bitcoin USD
60,853.70
-3,391.69(-5.28%)
CMC Crypto 200
1,260.80
-48.92(-3.74%)

iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (IJPA.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

52.75

+0.50

(+0.96%)

As of 11:55AM BST. Market open.

Time period:

24 Jun 2023 - 24 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2024	0.00	52.85	52.51	52.75	52.75	32,752
21 Jun 2024	52.57	52.61	52.25	52.25	52.25	111,438
20 Jun 2024	52.81	52.94	52.66	52.74	52.74	89,887
19 Jun 2024	53.10	53.10	52.69	52.69	52.69	46,272
18 Jun 2024	52.75	52.83	52.59	52.75	52.75	69,164
17 Jun 2024	52.59	53.01	52.43	52.61	52.61	33,689
14 Jun 2024	53.21	53.32	52.68	53.19	53.19	52,886
13 Jun 2024	53.41	53.51	52.49	53.12	53.12	33,326
12 Jun 2024	53.84	54.59	53.72	54.48	54.48	295,812
11 Jun 2024	54.23	54.39	52.58	53.82	53.82	48,154
10 Jun 2024	54.22	54.45	54.10	54.46	54.46	47,833
07 Jun 2024	54.29	54.35	53.83	54.07	54.07	1,200,916
06 Jun 2024	54.30	54.36	53.79	54.23	54.23	34,382
05 Jun 2024	54.10	54.30	53.90	54.19	54.19	78,075
04 Jun 2024	54.64	54.75	54.42	54.45	54.45	127,294
03 Jun 2024	54.58	54.65	54.29	54.59	54.59	81,309
31 May 2024	54.11	54.36	53.92	53.96	53.96	474,400
30 May 2024	53.32	53.60	53.19	53.54	53.54	27,150
29 May 2024	53.52	53.56	52.97	52.97	52.97	125,461
28 May 2024	54.18	54.26	54.00	54.13	54.13	44,980
24 May 2024	53.53	53.81	53.46	53.75	53.75	110,406
23 May 2024	53.98	55.12	53.41	53.46	53.46	484,352
22 May 2024	53.70	53.70	53.10	53.60	53.60	132,260
21 May 2024	54.19	54.36	53.76	54.14	54.14	34,414
20 May 2024	54.61	54.78	54.25	54.52	54.52	20,429
17 May 2024	54.04	54.23	53.99	54.04	54.04	33,137
16 May 2024	54.35	54.42	53.89	54.05	54.05	35,503
15 May 2024	53.66	54.40	53.63	54.19	54.19	43,512
14 May 2024	53.51	53.87	53.41	53.56	53.56	64,645
13 May 2024	53.57	53.70	53.47	53.50	53.50	18,591
10 May 2024	53.84	53.97	53.25	53.70	53.70	49,750
09 May 2024	53.33	54.30	53.26	53.74	53.74	22,936
08 May 2024	53.52	53.88	53.33	53.65	53.65	54,391
07 May 2024	54.61	54.80	54.29	54.31	54.31	312,929
03 May 2024	54.01	54.65	53.89	54.36	54.36	61,992
02 May 2024	53.74	63.89	53.62	53.73	53.73	13,287
01 May 2024	52.87	52.88	52.77	52.90	52.90	1,713
30 Apr 2024	53.69	53.79	53.21	53.30	53.30	52,946
29 Apr 2024	53.49	53.85	53.21	53.26	53.26	82,693
26 Apr 2024	52.80	53.01	52.27	52.81	52.81	59,486
25 Apr 2024	52.50	52.99	51.64	52.34	52.34	117,189
24 Apr 2024	53.66	53.66	52.85	53.18	53.18	71,427
23 Apr 2024	52.83	53.13	52.81	53.09	53.09	183,076
22 Apr 2024	52.82	52.89	52.58	52.75	52.75	193,235
19 Apr 2024	52.37	52.81	52.26	52.72	52.72	376,819
18 Apr 2024	53.26	53.34	52.85	53.09	53.09	58,164
17 Apr 2024	52.81	53.13	52.44	52.87	52.87	209,195
16 Apr 2024	53.49	53.70	52.64	53.56	53.56	147,531
15 Apr 2024	54.89	55.01	54.15	54.77	54.77	839,105
12 Apr 2024	55.26	55.35	54.25	54.71	54.71	63,392
11 Apr 2024	55.13	55.30	54.60	54.69	54.69	125,434
10 Apr 2024	55.46	55.63	54.23	54.69	54.69	53,371
09 Apr 2024	55.74	56.13	55.21	55.31	55.31	31,515
08 Apr 2024	55.24	55.75	55.13	55.49	55.49	351,326
05 Apr 2024	54.90	55.07	54.70	55.02	55.02	47,833
04 Apr 2024	55.34	55.81	55.12	55.48	55.48	112,576
03 Apr 2024	54.91	55.48	54.86	55.41	55.41	38,032
02 Apr 2024	55.22	55.63	54.30	54.83	54.83	42,952
28 Mar 2024	55.83	56.18	55.63	56.08	56.08	75,527
27 Mar 2024	56.14	56.42	55.75	56.09	56.09	37,539
26 Mar 2024	56.09	56.76	56.08	56.29	56.29	45,282
25 Mar 2024	55.93	56.11	55.77	55.92	55.92	47,776
22 Mar 2024	56.66	56.73	56.04	56.43	56.43	114,892
21 Mar 2024	56.53	56.57	55.43	56.42	56.42	98,002
20 Mar 2024	55.91	56.27	55.65	55.81	55.81	439,498
19 Mar 2024	55.50	56.04	55.25	55.83	55.83	218,942
18 Mar 2024	55.43	55.78	55.21	55.46	55.46	74,787
15 Mar 2024	54.87	54.97	54.36	54.73	54.73	58,834
14 Mar 2024	54.84	55.06	53.94	54.49	54.49	137,084
13 Mar 2024	54.57	54.64	53.20	54.56	54.56	276,267
12 Mar 2024	54.71	55.10	54.50	54.94	54.94	124,276
11 Mar 2024	55.09	55.12	54.55	54.77	54.77	176,040
08 Mar 2024	56.12	56.30	55.45	56.04	56.04	65,020
07 Mar 2024	55.57	55.99	55.51	55.99	55.99	60,495
06 Mar 2024	55.59	56.24	55.52	55.97	55.97	33,329
05 Mar 2024	55.17	55.41	54.53	55.16	55.16	37,981
04 Mar 2024	54.97	55.02	54.49	54.74	54.74	65,549
01 Mar 2024	55.00	55.12	54.78	55.01	55.01	46,211
29 Feb 2024	54.41	54.49	53.50	54.13	54.13	172,394
28 Feb 2024	53.94	54.08	53.61	54.00	54.00	335,890
27 Feb 2024	54.30	54.49	53.88	54.34	54.34	98,791
26 Feb 2024	54.17	54.35	54.08	54.22	54.22	96,153
23 Feb 2024	53.99	54.38	53.84	54.25	54.25	154,530
22 Feb 2024	53.94	54.22	53.89	53.98	53.98	37,368
21 Feb 2024	53.39	53.46	53.24	53.36	53.36	137,989
20 Feb 2024	53.41	53.51	52.41	53.25	53.25	785,833
19 Feb 2024	53.61	53.73	53.57	53.63	53.63	13,222
16 Feb 2024	53.24	53.38	52.90	53.21	53.21	671,071
15 Feb 2024	52.62	53.23	52.54	52.90	52.90	42,737
14 Feb 2024	52.43	54.55	52.37	52.55	52.55	377,847
13 Feb 2024	53.46	53.47	52.43	52.74	52.74	32,330
12 Feb 2024	52.62	53.55	52.52	52.71	52.71	70,517
09 Feb 2024	52.13	53.06	52.13	52.17	52.17	18,476
08 Feb 2024	52.50	52.55	51.37	51.94	51.94	42,287
07 Feb 2024	52.37	53.12	52.26	52.43	52.43	34,746
06 Feb 2024	52.02	52.49	51.88	52.05	52.05	83,223
05 Feb 2024	52.34	52.45	51.85	52.13	52.13	42,253
02 Feb 2024	52.63	52.81	52.19	52.22	52.22	769,519
01 Feb 2024	52.37	53.25	52.20	52.47	52.47	41,076
31 Jan 2024	52.52	53.03	52.41	52.53	52.53	24,912
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,314.14+8.12(+0.25%)

S&P 5005,464.62-8.55(-0.16%)

Dow39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Bitcoin USD60,853.70-3,391.69(-5.28%)

CMC Crypto 2001,260.80-48.92(-3.74%)

iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (IJPA.L)

Straits Times Index
3,314.14
+8.12(+0.25%)

S&P 500
5,464.62
-8.55(-0.16%)

Dow
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Bitcoin USD
60,853.70
-3,391.69(-5.28%)

CMC Crypto 200
1,260.80
-48.92(-3.74%)