Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

iShares VII PLC - iShares MSCI Japan ETF USD Acc (CJPU.L)

209.35
+0.38
+(0.18%)
As of 8:36:58 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 2025207.68209.73207.68209.35209.35103
Apr 30, 2025210.37210.37206.98208.97208.9725,367
Apr 29, 2025210.99211.18210.25210.69210.6915,618
Apr 28, 2025208.94209.18207.01208.83208.83248
Apr 25, 2025205.41206.37205.33205.89205.891,810
Apr 24, 2025203.54205.06202.12204.99204.9915,360
Apr 23, 2025204.34205.64204.31204.71204.7111,093
Apr 22, 2025202.10203.45201.64203.30203.305,130
Apr 17, 2025198.45200.89198.35200.47200.473,131
Apr 16, 2025196.35198.17196.35197.79197.794,007
Apr 15, 2025197.03198.69196.48198.68198.682,268
Apr 14, 2025195.10196.80194.70195.65195.6511,533
Apr 11, 2025190.60190.67187.15189.07189.0720,406
Apr 10, 2025194.38194.38188.55188.55188.5516,095
Apr 9, 2025183.03183.55178.83180.44180.446,141
Apr 8, 2025186.10189.22182.99186.37186.376,880
Apr 7, 2025174.31182.68172.18178.77178.7713,188
Apr 4, 2025190.14190.34180.63182.79182.7940,231
Apr 3, 2025196.29196.29192.00191.66191.6611,162
Apr 2, 2025198.71199.18197.50199.02199.0229,176
Apr 1, 2025199.67200.28198.64200.09200.098,962
Mar 31, 2025200.46201.24199.20200.33200.339,748
Mar 28, 2025204.15205.02202.57202.68202.687,662
Mar 27, 2025208.44208.44207.52207.60207.603,024
Mar 26, 2025208.98209.28207.81208.24208.2413,171
Mar 25, 2025207.72209.69207.52209.69209.6911,093
Mar 24, 2025208.49208.85208.26208.38208.381,418
Mar 21, 2025209.49209.80208.45208.94208.942,473
Mar 20, 2025210.46210.46207.75208.67208.677,565
Mar 19, 2025208.32208.76208.25208.66208.661,033
Mar 18, 2025207.60207.95206.77207.65207.652,985
Mar 17, 2025206.39208.13206.29208.13208.131,057
Mar 14, 2025204.14206.41203.60205.96205.963,127
Mar 13, 2025203.71204.13202.98203.69203.6934,943
Mar 12, 2025202.70203.88202.32203.82203.828,739
Mar 11, 2025202.72202.72199.69199.85199.853,511
Mar 10, 2025203.80204.47202.24202.36202.3615,993
Mar 7, 2025205.06205.75203.88204.01204.0122,884
Mar 6, 2025206.88206.94204.96205.96205.966,153
Mar 5, 2025203.87204.78203.20204.09204.094,451
Mar 4, 2025203.12203.12199.94199.93199.939,011
Mar 3, 2025203.49205.51202.82205.14205.148,591
Feb 28, 2025199.65200.85199.65200.58200.583,523
Feb 27, 2025205.12205.53203.70204.21204.215,521
Feb 26, 2025203.93205.31203.93205.34205.3412,299
Feb 25, 2025203.77204.57203.13202.97202.973,162
Feb 24, 2025203.39203.39201.40202.15202.152,886
Feb 21, 2025204.22205.02203.64203.76203.763,772
Feb 20, 2025205.09205.23203.81203.95203.9544,319
Feb 19, 2025204.59204.75203.53203.71203.712,062
Feb 18, 2025205.07205.71205.07205.51205.515,505
Feb 17, 2025204.62205.19204.62205.40205.40197
Feb 14, 2025202.71203.78202.61203.27203.276,750
Feb 13, 2025200.75202.70200.75202.44202.441,552
Feb 12, 2025199.59200.04198.05198.07198.074,706
Feb 11, 2025202.00202.00200.70201.76201.764,693
Feb 10, 2025201.28202.04201.21201.26201.262,015
Feb 7, 2025202.54203.16201.09201.71201.7119,038
Feb 6, 2025202.11203.96202.11203.80203.808,952
Feb 5, 2025200.73202.20200.73201.90201.901,559
Feb 4, 2025197.55200.28197.55200.10200.10545
Feb 3, 2025196.71199.67196.71199.62199.626,859
Jan 31, 2025202.70202.75201.90202.14202.141,713
Jan 30, 2025201.73202.62201.59202.37202.3710,708
Jan 29, 2025200.78200.78199.81200.04200.042,037
Jan 28, 2025199.71200.14199.24199.38199.382,147
Jan 27, 2025198.80199.13198.06198.67198.6710,212
Jan 24, 2025199.45201.32199.07201.37201.376,590
Jan 23, 2025197.58198.36197.42198.36198.3618,436
Jan 22, 2025197.02197.91196.99197.69197.694,878
Jan 21, 2025195.75197.18195.15197.12197.1211,557
Jan 20, 2025194.64195.98193.95196.05196.054,314
Jan 17, 2025193.78194.29193.77194.29194.291,372
Jan 16, 2025193.77193.77193.18193.76193.7612,792
Jan 15, 2025192.02194.43191.82193.29193.2949,336
Jan 14, 2025191.46191.46190.49190.96190.962,471
Jan 13, 2025190.68190.99189.45190.49190.495,068
Jan 10, 2025192.99193.42191.15191.15191.1517,580
Jan 9, 2025194.47195.08194.09194.41194.415,466
Jan 8, 2025196.89197.10195.66196.41196.414,817
Jan 7, 2025198.69199.27197.80198.15198.1513,391
Jan 6, 2025196.58198.48196.48198.88198.888,439
Jan 3, 2025195.86196.55195.40196.57196.573,064
Jan 2, 2025197.28197.70196.19197.34197.346,996
Dec 31, 2024197.19197.26196.98196.98196.98482
Dec 30, 2024197.55198.19196.44196.44196.442,469
Dec 27, 2024199.11199.49198.06198.87198.875,495
Dec 24, 2024194.71194.83194.71194.77194.771,046
Dec 23, 2024194.59194.59193.22193.63193.631,399
Dec 20, 2024192.95195.05191.48194.84194.847,413
Dec 19, 2024195.55196.00194.00194.76194.764,051
Dec 18, 2024198.99199.50198.95199.05199.052,829
Dec 17, 2024198.45199.27198.45199.17199.172,991
Dec 16, 2024199.70200.06199.36199.48199.4815,783
Dec 13, 2024201.78201.95200.44200.60200.6020,012
Dec 12, 2024203.83203.96203.38203.70203.708,062
Dec 11, 2024203.03204.79203.03204.62204.623,765
Dec 10, 2024202.84203.11202.23202.41202.413,076
Dec 9, 2024204.56204.86203.89203.89203.896,323
Dec 6, 2024203.64205.12203.52205.01205.014,172
Dec 5, 2024205.54205.58204.87205.57205.574,000
Dec 4, 2024205.28205.79204.70205.65205.654,715
Dec 3, 2024205.01206.37205.01205.90205.901,146
Dec 2, 2024202.07203.47201.93203.43203.434,841
Nov 29, 2024199.30200.25199.30200.09200.09969
Nov 28, 2024198.17198.59198.01198.28198.28171
Nov 27, 2024195.88196.89195.84196.20196.207,497
Nov 26, 2024194.93196.20194.79195.62195.6252,261
Nov 25, 2024196.47197.77196.08197.00197.0011,941
Nov 22, 2024195.13195.71194.06195.55195.5511,107
Nov 21, 2024193.47194.90193.36194.90194.906,407
Nov 20, 2024194.45194.63192.78192.86192.867,555
Nov 19, 2024196.68196.68194.71195.56195.568,912
Nov 18, 2024194.96196.06194.93196.06196.0611,411
Nov 15, 2024194.64195.51194.05194.51194.5163,983
Nov 14, 2024194.86196.32194.86196.28196.287,367
Nov 13, 2024195.94196.11194.84195.57195.575,190
Nov 12, 2024200.16200.16197.36197.36197.3620,873
Nov 11, 2024201.14201.15200.12200.93200.932,500
Nov 8, 2024201.63201.63199.55199.98199.9830,594
Nov 7, 2024198.92201.50198.92200.62200.624,376
Nov 6, 2024199.98200.87198.48198.71198.713,870
Nov 5, 2024196.74199.08196.29198.85198.857,029
Nov 4, 2024196.36197.75196.06197.04197.045,412
Nov 1, 2024194.63196.73194.31196.63196.6327,403
Oct 31, 2024196.17196.78194.48195.01195.018,022
Oct 30, 2024199.22199.33197.99197.76197.768,074
Oct 29, 2024197.44197.44196.83197.08197.083,330
Oct 28, 2024195.01195.54194.13195.57195.576,806
Oct 25, 2024194.09195.08193.93194.15194.153,645
Oct 24, 2024193.76193.94193.10192.88192.881,470
Oct 23, 2024193.90193.90191.87191.98191.981,108
Oct 22, 2024196.35196.35195.76195.94195.941,442
Oct 21, 2024200.81200.81198.88198.36198.36806
Oct 18, 2024201.82201.92200.93201.86201.86216
Oct 17, 2024202.22202.22201.67202.04202.041,004
Oct 16, 2024201.40202.06201.08201.82201.824,498
Oct 15, 2024203.88204.60202.68202.40202.403,091
Oct 14, 2024204.27205.08203.92204.99204.993,839
Oct 11, 2024203.46204.97203.09204.89204.892,760
Oct 10, 2024202.84204.05202.84203.85203.851,037
Oct 9, 2024203.31204.09203.31204.48204.48441
Oct 8, 2024204.39205.85203.53205.53205.531,370
Oct 7, 2024206.40206.40204.69205.18205.184,634
Oct 4, 2024205.29207.02205.29206.24206.248,021
Oct 3, 2024204.22204.60203.65203.96203.965,525
Oct 2, 2024205.50205.55204.69205.20205.2011,975
Oct 1, 2024207.94208.50205.91206.33206.336,126
Sep 30, 2024207.27208.67206.26206.58206.5823,594
Sep 27, 2024205.71207.97204.54207.45207.453,398
Sep 26, 2024208.60210.30208.60209.67209.676,197
Sep 25, 2024204.75205.46204.48204.91204.913,120
Sep 24, 2024204.94205.36204.36205.18205.1818,672
Sep 23, 2024206.06206.95205.44206.71206.7150,186
Sep 20, 2024206.86206.86204.75204.92204.925,150
Sep 19, 2024202.89205.07202.89205.00205.003,982
Sep 18, 2024200.19200.46199.68199.68199.681,047
Sep 17, 2024202.37202.49201.62201.55201.554,730
Sep 16, 2024202.51203.37202.47202.57202.572,308
Sep 13, 2024202.05202.47201.61202.33202.332,075
Sep 12, 2024200.94201.09200.02201.05201.051,269
Sep 11, 2024198.84199.20196.80197.58197.5827,183
Sep 10, 2024198.81199.54198.16198.36198.361,322
Sep 9, 2024200.34200.72199.13200.30200.302,481
Sep 6, 2024201.12201.12196.02196.46196.465,555
Sep 5, 2024202.25203.61202.15202.77202.778,113
Sep 4, 2024201.53203.55201.08202.75202.757,882
Sep 3, 2024208.43208.43205.55205.86205.865,049
Sep 2, 2024207.19207.21206.18206.58206.58707
Aug 30, 2024209.15209.38207.06207.38207.382,593
Aug 29, 2024207.79207.95207.44207.53207.53456
Aug 28, 2024207.80207.96206.94206.99206.993,695
Aug 27, 2024205.98207.08205.92206.69206.692,324
Aug 23, 2024205.31207.69205.31206.91206.912,631
Aug 22, 2024205.17205.52204.17204.17204.17151,753
Aug 21, 2024204.33204.85203.94204.16204.1627,314
Aug 20, 2024202.79202.80201.96202.18202.187,091
Aug 19, 2024201.18202.75201.06202.51202.51130,087
Aug 16, 2024200.94200.94199.20199.56199.562,419
Aug 15, 2024196.88198.96196.50198.55198.557,627
Aug 14, 2024195.30195.30194.03194.68194.6818,770
Aug 13, 2024192.41194.73192.41194.60194.601,354
Aug 12, 2024189.23189.95188.23189.39189.395,048
Aug 9, 2024187.79188.63186.65187.04187.043,219
Aug 8, 2024188.48188.79185.51188.79188.7911,739
Aug 7, 2024187.52190.00186.14188.48188.4810,825
Aug 6, 2024182.15182.15177.58180.34180.345,278
Aug 5, 2024180.16181.98170.32181.69181.6914,318
Aug 2, 2024187.90188.16184.38185.25185.255,928
Aug 1, 2024200.02200.26196.58196.12196.123,175
Jul 31, 2024204.02204.64203.78204.13204.132,886
Jul 30, 2024198.85198.97198.40198.40198.403,128
Jul 29, 2024199.87199.87197.76197.76197.7625,422
Jul 26, 2024195.66197.45195.66197.45197.452,612
Jul 25, 2024195.98196.69194.53196.07196.076,652
Jul 24, 2024201.37201.37200.17200.05200.054,234
Jul 23, 2024202.02202.66201.83202.56202.56788
Jul 22, 2024201.60202.71201.41202.05202.0511,901
Jul 19, 2024202.57202.73201.97202.04202.043,055
Jul 18, 2024205.70205.76203.99203.99203.992,447
Jul 17, 2024206.71206.71206.08206.23206.232,852
Jul 16, 2024205.56206.36205.33206.32206.321,035
Jul 15, 2024205.45206.02205.45205.70205.701,339
Jul 12, 2024203.96205.99203.92206.05206.052,863
Jul 11, 2024204.15206.54203.55205.62205.621,637
Jul 10, 2024203.90205.20203.90205.20205.202,541
Jul 9, 2024202.62202.62201.52201.36201.362,967
Jul 8, 2024200.90201.53200.72201.25201.25923
Jul 5, 2024201.30201.82200.95201.48201.484,927
Jul 4, 2024201.36202.21201.36201.98201.98420
Jul 3, 2024198.99200.44198.77199.86199.863,601
Jul 2, 2024197.59198.15197.02198.15198.151,911
Jul 1, 2024196.28196.80195.46195.46195.463,231
Jun 28, 2024195.87197.60195.85197.40197.407,752
Jun 27, 2024194.49195.43194.27195.03195.031,251
Jun 26, 2024195.65195.75194.21194.21194.214,066
Jun 25, 2024194.69194.88194.13194.84194.845,100
Jun 24, 2024191.17192.79191.03192.53192.534,902
Jun 21, 2024191.19191.19190.31190.31190.314,447
Jun 20, 2024192.30192.40191.55191.86191.8620,305
Jun 19, 2024193.06193.07191.60191.62191.6288,784
Jun 18, 2024191.59191.66191.37191.65191.65698
Jun 17, 2024191.02191.33190.28190.99190.997,150
Jun 14, 2024193.37193.78192.79193.41193.418,289
Jun 13, 2024194.44194.44192.99193.15193.152,165
Jun 12, 2024195.78198.55195.53198.45198.455,139
Jun 11, 2024197.62197.62195.89196.02196.021,592
Jun 10, 2024197.30198.40197.15198.40198.402,224
Jun 7, 2024197.98197.98196.50197.07197.071,967
Jun 6, 2024198.13198.13197.43197.84197.844,703
Jun 5, 2024196.60197.41196.30197.45197.452,034
Jun 4, 2024199.00199.08198.30198.30198.301,420
Jun 3, 2024198.09198.93198.09198.72198.724,736
May 31, 2024196.58197.59196.35196.35196.352,973
May 30, 2024194.29195.01193.98194.92194.921,672
May 29, 2024195.05195.05192.86193.01193.0113,446
May 28, 2024197.47197.64196.64197.16197.164,653
May 24, 2024195.34195.70194.60195.73195.73319
May 23, 2024196.44196.67194.74194.74194.743,200
May 22, 2024195.06195.33194.76194.82194.821,873
May 21, 2024197.07197.45196.66196.86196.861,396
May 20, 2024198.30198.67197.56198.24198.24762
May 17, 2024196.60197.24196.29196.44196.442,952
May 16, 2024197.75197.88196.09196.32196.3218,034
May 15, 2024194.95196.89194.86196.85196.853,484
May 14, 2024193.60194.53193.56194.12194.128,221
May 13, 2024193.77194.82193.47193.58193.581,856
May 10, 2024194.89195.51194.10194.38194.386,394
May 9, 2024193.54195.10192.68194.68194.6842,230
May 8, 2024194.13194.52193.61194.24194.245,124
May 7, 2024198.91198.91197.05197.11197.119,527
May 3, 2024196.16197.68195.59197.21197.213,182
May 2, 2024195.25196.15194.68195.11195.113,324
May 1, 2024192.06193.05191.75192.33192.33387

Related Tickers