Canada markets close in 5 hours 6 minutes

iShares MSCI Japan USD Hedged UCITS ETF (Acc) (IJPD.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
77.41+0.91 (+1.19%)
As of 03:38PM BST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202477.4477.5777.0577.4177.4122,976
Jul 01, 202476.5876.8776.4276.5076.5038,695
Jun 28, 202476.2176.9476.1376.9476.9440,014
Jun 27, 202475.6476.0375.4475.8675.86122,003
Jun 26, 202475.7176.0075.3175.6675.66637,329
Jun 25, 202475.3475.3475.0675.2075.2092,282
Jun 24, 202473.9174.4373.8274.4374.43228
Jun 21, 202473.6273.6273.2973.5073.50792
Jun 20, 202473.6273.7073.5373.6573.6510,459
Jun 19, 202473.6573.7473.1973.1973.196,803
Jun 18, 202473.2573.2973.0673.2073.20957
Jun 17, 202472.8272.9572.7172.9572.951,218
Jun 14, 202474.0374.0573.2173.5973.59722
Jun 13, 202473.8874.1173.2473.3073.3019,333
Jun 12, 202474.5474.9174.2974.7174.7113,574
Jun 11, 202475.1175.4274.3374.5074.5032,031
Jun 10, 202475.1175.3074.7175.3075.303,698
Jun 07, 202474.3674.8374.2174.5774.571,313
Jun 06, 202474.5674.7374.4474.5774.571,920
Jun 05, 202474.1674.4674.1074.4574.455,498
Jun 04, 202474.9074.9874.1374.1374.134,872
Jun 03, 202475.5475.5574.8174.9174.916,441
May 31, 202474.4874.8774.4874.4974.494,051
May 30, 202473.4173.8173.3173.6873.682,513
May 29, 202474.0174.0173.3173.3673.363,730
May 28, 202474.6574.7674.4974.6474.645,333
May 24, 202473.8974.1973.7074.0774.0718,514
May 23, 202474.1074.5073.7473.7973.792,066
May 22, 202473.6373.6473.3973.5373.537,592
May 21, 202474.2974.2974.0574.1074.1014,792
May 20, 202474.4874.7374.4074.6074.605,919
May 17, 202473.7073.9673.5973.6373.637,135
May 16, 202473.6073.7873.4673.5073.506,069
May 15, 202473.2273.5573.2173.4473.4419,093
May 14, 202473.0673.2972.9273.1973.1957,052
May 13, 202472.6272.9872.6072.7972.799,233
May 10, 202473.1173.2972.8472.9672.961,250
May 09, 202472.7572.9672.3272.8972.892,824
May 08, 202472.5872.8172.3772.7472.744,870
May 07, 202473.6473.9572.8673.3673.36110,074
May 03, 202472.3372.7071.9472.4472.445,709
May 02, 202472.9673.0672.1272.1572.1529,828
May 01, 202473.0273.1172.7172.8072.8014,952
Apr 30, 202473.4573.6973.1973.2873.2817,770
Apr 29, 202473.2373.2372.6372.7772.77210
Apr 26, 202471.9572.4771.4572.3672.369,149
Apr 25, 202471.2771.3970.4870.8970.895,157
Apr 24, 202472.3472.4571.7571.8171.8159,607
Apr 23, 202471.1771.5671.0471.5071.502,292
Apr 22, 202471.0971.1370.7771.0071.003,174
Apr 19, 202470.1170.9270.1170.8270.824,577
Apr 18, 202471.5771.5771.0171.4271.4212,295
Apr 17, 202470.8171.5470.8171.1471.144,059
Apr 16, 202471.8972.2471.8071.9871.985,332
Apr 15, 202473.3473.8373.2173.3273.3233,072
Apr 12, 202473.8473.8472.6172.7772.7728,115
Apr 11, 202473.4273.4872.7972.9172.916,561
Apr 10, 202473.0573.2372.4872.7172.7125,508
Apr 09, 202473.7173.7172.9673.0073.002,958
Apr 08, 202472.8173.2672.7973.2673.262,050
Apr 05, 202472.2472.5172.0472.4872.486,661
Apr 04, 202473.0373.4072.9673.2873.2830,831
Apr 03, 202472.4873.1072.4573.0873.083,287
Apr 02, 202473.0073.1072.1572.3872.3811,870
Mar 28, 202473.6073.9173.1373.9073.909,576
Mar 27, 202474.0674.0673.6273.8273.8264,511
Mar 26, 202473.8274.2573.7174.1574.152,924
Mar 25, 202473.6073.7073.3073.6973.694,205
Mar 22, 202474.6474.7874.3574.3674.364,445
Mar 21, 202474.4874.5374.0574.4674.466,919
Mar 20, 202473.6073.7573.4673.5873.586,570
Mar 19, 202472.5273.1072.4173.1773.1710,628
Mar 18, 202472.0072.0371.7171.9571.954,327
Mar 15, 202470.8871.1070.6070.7670.7646,899
Mar 14, 202470.3470.4869.8469.9369.9314,644
Mar 13, 202469.9970.0869.7969.9269.9227,843
Mar 12, 202469.9570.6569.7970.4270.423,581
Mar 11, 202470.2370.3269.7969.8769.8719,587
Mar 08, 202472.2172.3171.5471.7671.7616,244
Mar 07, 202471.5172.1371.4472.0672.0637,793
Mar 06, 202472.4472.8272.4072.7872.7811,404
Mar 05, 202472.3472.4472.0772.1072.1018,285
Mar 04, 202472.0072.0871.7171.7871.788,142
Mar 01, 202471.9472.0671.6971.8971.897,955
Feb 29, 202470.6470.7570.4370.4370.436,756
Feb 28, 202470.4370.7170.2970.6170.6118,317
Feb 27, 202470.8570.9770.7570.8670.863,665
Feb 26, 202470.6971.0570.6370.9870.983,519
Feb 23, 202470.4770.8270.3870.6870.6814,289
Feb 22, 202470.2170.6370.1170.4170.4114,856
Feb 21, 202469.6569.6569.2769.3969.3926,587
Feb 20, 202469.5969.6869.1469.2269.222,356
Feb 19, 202469.6869.9069.5969.7969.79405
Feb 16, 202469.3569.5669.1069.3269.323,898
Feb 15, 202468.5268.9168.4268.8968.8930,389
Feb 14, 202468.3768.6268.2968.4168.416,006
Feb 13, 202469.2969.2968.6268.7868.784,311
Feb 12, 202467.8768.1567.6968.1468.149,869
Feb 09, 202467.4367.6767.3567.4267.421,562
Feb 08, 202467.4567.6067.0867.0867.0819,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...