iShares MSCI Japan Small Cap UCITS ETF USD (Dist) (ISJP.SW)
Swiss - Swiss Delayed Price. Currency in JPY
Add to watchlist
At close: 10:36AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | - |
| May 02, 2024 | 6,289.00 | 6,289.00 | 6,289.00 | 6,289.00 | 6,289.00 | 144 |
| Apr 30, 2024 | 6,329.00 | 6,329.00 | 6,329.00 | 6,329.00 | 6,329.00 | - |
| Apr 29, 2024 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 4,000 |
| Apr 26, 2024 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 3,000 |
| Apr 25, 2024 | 6,184.00 | 6,185.00 | 6,184.00 | 6,185.00 | 6,185.00 | 430 |
| Apr 24, 2024 | 6,243.00 | 6,243.00 | 6,243.00 | 6,243.00 | 6,243.00 | 120,000 |
| Apr 23, 2024 | 6,253.00 | 6,253.00 | 6,253.00 | 6,253.00 | 6,253.00 | - |
| Apr 22, 2024 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 100 |
| Apr 19, 2024 | 6,223.00 | 6,223.00 | 6,223.00 | 6,223.00 | 6,223.00 | - |
| Apr 18, 2024 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | - |
| Apr 17, 2024 | 6,207.00 | 6,207.00 | 6,207.00 | 6,207.00 | 6,207.00 | - |
| Apr 16, 2024 | 6,272.00 | 6,272.00 | 6,272.00 | 6,272.00 | 6,272.00 | - |
| Apr 15, 2024 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | - |
| Apr 12, 2024 | 6,396.00 | 6,396.00 | 6,330.00 | 6,337.00 | 6,337.00 | 10,635 |
| Apr 11, 2024 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 2 |
| Apr 10, 2024 | 6,341.00 | 6,341.00 | 6,340.00 | 6,340.00 | 6,340.00 | 4,000 |
| Apr 09, 2024 | 6,319.00 | 6,319.00 | 6,319.00 | 6,319.00 | 6,319.00 | - |
| Apr 08, 2024 | 6,328.00 | 6,328.00 | 6,328.00 | 6,328.00 | 6,328.00 | - |
| Apr 05, 2024 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | - |
| Apr 04, 2024 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | - |
| Apr 03, 2024 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 3 |
| Apr 02, 2024 | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | - |
| Mar 28, 2024 | 6,344.00 | 6,344.00 | 6,344.00 | 6,344.00 | 6,344.00 | 3 |
| Mar 27, 2024 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 1,000 |
| Mar 26, 2024 | 6,377.00 | 6,377.00 | 6,377.00 | 6,377.00 | 6,377.00 | - |
| Mar 25, 2024 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | - |
| Mar 22, 2024 | 6,388.00 | 6,389.00 | 6,388.00 | 6,389.00 | 6,389.00 | 150 |
| Mar 21, 2024 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | - |
| Mar 20, 2024 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | - |
| Mar 19, 2024 | 6,275.00 | 6,322.00 | 6,275.00 | 6,322.00 | 6,322.00 | 2,049 |
| Mar 18, 2024 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | - |
| Mar 15, 2024 | 6,157.00 | 6,157.00 | 6,157.00 | 6,157.00 | 6,157.00 | - |
| Mar 14, 2024 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 59 |
| Mar 13, 2024 | 6,087.00 | 6,087.00 | 6,087.00 | 6,087.00 | 6,087.00 | - |
| Mar 12, 2024 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | - |
| Mar 11, 2024 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | 6,000 |
| Mar 08, 2024 | 6,170.00 | 6,170.00 | 6,169.00 | 6,169.00 | 6,169.00 | 100 |
| Mar 07, 2024 | 6,158.00 | 6,158.00 | 6,154.00 | 6,154.00 | 6,154.00 | 1,003 |
| Mar 06, 2024 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 600 |
| Mar 05, 2024 | 6,135.00 | 6,135.00 | 6,133.00 | 6,133.00 | 6,133.00 | 6,650 |
| Mar 04, 2024 | 6,132.00 | 6,135.00 | 6,106.00 | 6,106.00 | 6,106.00 | 5,004 |
| Mar 01, 2024 | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | - |
| Feb 29, 2024 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 26 |
| Feb 28, 2024 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | - |
| Feb 27, 2024 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | 1,600 |
| Feb 26, 2024 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 3,700 |
| Feb 23, 2024 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | - |
| Feb 22, 2024 | 6,071.00 | 6,071.00 | 6,071.00 | 6,071.00 | 6,071.00 | - |
| Feb 21, 2024 | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 46 |
| Feb 20, 2024 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | - |
| Feb 19, 2024 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | - |
| Feb 16, 2024 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | - |
| Feb 15, 2024 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 90 |
| Feb 14, 2024 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | - |
| Feb 13, 2024 | 5,977.00 | 5,977.00 | 5,977.00 | 5,977.00 | 5,977.00 | 4,000 |
| Feb 12, 2024 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | - |
| Feb 09, 2024 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | - |
| Feb 08, 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - |
| Feb 07, 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| Feb 06, 2024 | 5,894.00 | 5,911.00 | 5,893.00 | 5,911.00 | 5,911.00 | 13,033 |
| Feb 05, 2024 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | - |
| Feb 02, 2024 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 70 |
| Feb 01, 2024 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | - |
| Jan 31, 2024 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | - |
| Jan 30, 2024 | 5,849.00 | 5,849.00 | 5,846.00 | 5,846.00 | 5,846.00 | 847 |
| Jan 29, 2024 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 419 |
| Jan 26, 2024 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | - |
| Jan 25, 2024 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - |
| Jan 24, 2024 | 5,883.00 | 5,883.00 | 5,846.00 | 5,854.00 | 5,854.00 | 1,371 |
| Jan 23, 2024 | 5,874.00 | 5,874.00 | 5,874.00 | 5,874.00 | 5,874.00 | - |
| Jan 22, 2024 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | - |
| Jan 19, 2024 | 5,816.00 | 5,816.00 | 5,816.00 | 5,816.00 | 5,816.00 | - |
| Jan 18, 2024 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 400 |
| Jan 17, 2024 | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 2,475 |
| Jan 16, 2024 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 101 |
| Jan 15, 2024 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | - |
| Jan 12, 2024 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - |
| Jan 11, 2024 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - |
| Jan 11, 2024 | 46.12038 Dividend | |||||
| Jan 10, 2024 | 5,935.00 | 5,943.00 | 5,935.00 | 5,943.00 | 5,896.88 | 670 |
| Jan 09, 2024 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,764.91 | - |
| Jan 08, 2024 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,725.22 | - |
| Jan 05, 2024 | 5,754.00 | 5,754.00 | 5,754.00 | 5,754.00 | 5,709.35 | 1,150 |
| Jan 04, 2024 | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | 5,731.18 | 4,300 |
| Jan 03, 2024 | 5,713.00 | 5,713.00 | 5,713.00 | 5,713.00 | 5,668.66 | - |
| Dec 29, 2023 | 5,687.00 | 5,687.00 | 5,687.00 | 5,687.00 | 5,642.87 | - |
| Dec 28, 2023 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 5,638.90 | - |
| Dec 27, 2023 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,623.02 | - |
| Dec 22, 2023 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,623.02 | - |
| Dec 21, 2023 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,565.47 | - |
| Dec 20, 2023 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,583.33 | - |
| Dec 19, 2023 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,583.33 | 3,775 |
| Dec 18, 2023 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 5,530.74 | - |
| Dec 15, 2023 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 5,530.74 | - |
| Dec 14, 2023 | 5,611.00 | 5,611.00 | 5,611.00 | 5,611.00 | 5,567.46 | - |
| Dec 13, 2023 | 5,653.00 | 5,653.00 | 5,653.00 | 5,653.00 | 5,609.13 | - |
| Dec 12, 2023 | 5,662.00 | 5,663.00 | 5,662.00 | 5,663.00 | 5,619.05 | 250 |
| Dec 11, 2023 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,658.74 | - |
| Dec 08, 2023 | 5,626.00 | 5,626.00 | 5,609.00 | 5,609.00 | 5,565.47 | 560 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.