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

LSE - Delayed Quote USD

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

74.46
-0.28
(-0.37%)
At close: April 30 at 5:34:39 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.000.000.0074.4674.4643
Apr 29, 202575.1475.2574.5974.7474.742,121
Apr 28, 202574.5374.7474.2674.5374.534,157
Apr 25, 202573.9374.0773.3773.9773.977,666
Apr 24, 202572.4073.1571.8072.9372.9331,057
Apr 23, 202572.0173.5371.6772.5472.542,661
Apr 22, 202569.9371.3869.9371.3571.352,758
Apr 17, 202570.5771.0670.1370.7470.744,184
Apr 16, 202569.8770.4769.2370.3270.325,257
Apr 15, 202570.5170.5969.6870.5970.595,306
Apr 14, 202569.4570.1169.0369.7469.743,563
Apr 11, 202568.5868.5866.4567.4867.481,145
Apr 10, 202571.3871.5267.6267.8167.815,041
Apr 9, 202566.0966.4663.7464.9464.945,546
Apr 8, 202567.9369.4666.9468.1868.1812,788
Apr 7, 202561.6267.4161.5265.5665.5629,789
Apr 4, 202569.1469.4165.1866.4966.499,545
Apr 3, 202571.8971.9069.5570.0670.063,783
Apr 2, 202573.8474.4773.4374.4674.46978
Apr 1, 202574.7774.7773.7174.5174.511,577
Mar 31, 202574.2074.8974.2074.7874.781,752
Mar 28, 202577.0077.0375.7375.8175.8120,323
Mar 27, 202577.9878.3977.7178.1478.1422,476
Mar 26, 202578.3678.4477.9777.9777.9715,110
Mar 25, 202577.8678.2777.7678.2278.225,680
Mar 24, 202577.7978.3277.6978.1178.115,109
Mar 21, 202577.9978.0677.3377.5177.5112,463
Mar 20, 202577.9777.9776.8277.3277.329,359
Mar 19, 202577.4478.0777.4477.7577.75135,054
Mar 18, 202577.4577.6177.0177.3077.301,930
Mar 17, 202576.4377.1476.4177.1477.1410,678
Mar 14, 202575.2576.1975.2575.9875.988,656
Mar 13, 202575.2175.2674.6974.8374.8325,104
Mar 12, 202574.8175.8774.6675.3675.366,321
Mar 11, 202573.5674.3673.1073.4073.408,295
Mar 10, 202575.0575.1173.7174.0574.057,317
Mar 7, 202575.2475.5574.6174.6174.619,569
Mar 6, 202576.4976.5675.2676.0976.0912,277
Mar 5, 202575.6675.9275.2275.3075.3031,625
Mar 4, 202575.2875.4473.5573.8973.8928,233
Mar 3, 202576.0476.8975.8376.5476.5423,669
Feb 28, 202574.6775.2974.2175.0075.0051,706
Feb 27, 202576.2176.5475.6476.0576.05107,612
Feb 26, 202575.8676.2375.6676.2276.2219,186
Feb 25, 202575.1176.0275.0075.0075.0024,121
Feb 24, 202575.3575.5074.5875.2675.2611,854
Feb 21, 202576.8476.8475.6175.6675.665,676
Feb 20, 202576.2476.6975.7275.7775.7712,311
Feb 19, 202577.1777.2876.4676.7576.757,900
Feb 18, 202577.5277.5777.2477.3777.3730,286
Feb 17, 202577.2777.3877.1177.2877.28702
Feb 14, 202576.9177.0776.6276.7476.743,157
Feb 13, 202577.0277.1876.7176.7976.7922,914
Feb 12, 202576.3176.5275.7076.1476.142,697
Feb 11, 202576.4376.4375.7076.2976.292,365
Feb 10, 202576.0476.2275.6375.6275.621,458
Feb 7, 202576.3076.4075.5875.6875.687,732
Feb 6, 202576.9376.9376.5976.8376.8311,627
Feb 5, 202576.9776.9776.0476.3176.3118,740
Feb 4, 202576.3076.7676.1676.7676.768,751
Feb 3, 202576.5776.6475.4676.6476.648,311
Jan 31, 202577.7478.3077.3977.6477.647,861
Jan 30, 202577.3077.4476.9277.4477.441,922
Jan 29, 202577.4177.4176.8076.8676.861,749
Jan 28, 202576.8777.2176.6076.8276.823,062
Jan 27, 202576.8176.8175.5075.9475.949,246
Jan 24, 202576.7377.6376.4977.6377.6315,391
Jan 23, 202576.6676.7676.4776.6876.688,893
Jan 22, 202576.1076.6776.0976.6776.6710,538
Jan 21, 202575.5175.8975.3975.8975.894,373
Jan 20, 202575.3175.7575.2675.6375.632,976
Jan 17, 202574.6875.2774.5175.2475.249,605
Jan 16, 202575.0875.0874.3374.3374.332,124
Jan 15, 202574.7675.3074.5975.0675.062,432
Jan 14, 202575.3975.3974.4674.6974.693,352
Jan 13, 202574.3674.5473.7274.1774.172,148
Jan 10, 202575.7675.7674.6874.8074.802,793
Jan 9, 202576.1976.3675.9576.0376.032,379
Jan 8, 202577.0477.2376.5876.9276.921,505
Jan 7, 202577.6077.7377.1977.4677.462,032
Jan 6, 202577.0077.6376.6077.6377.631,415
Jan 3, 202576.5976.5975.8676.5776.572,149
Jan 2, 202577.0077.0076.1976.6976.6913,499
Dec 31, 202476.3576.6476.1576.6276.62422
Dec 30, 202477.1877.3676.1476.5876.582,236
Dec 27, 202478.5678.5677.0177.3777.372,007
Dec 24, 202476.2376.2375.4775.5275.522,824
Dec 23, 202475.1175.5474.9975.0275.022,020
Dec 20, 202474.8975.5474.3075.5475.54399,961
Dec 19, 202475.8776.1675.3775.9075.9038,014
Dec 18, 202475.6075.8775.4575.7475.7414,108
Dec 17, 202475.4675.7475.3975.6675.663,075
Dec 16, 202475.9476.2475.8275.9675.965,015
Dec 13, 202476.0776.4776.0076.0876.085,222
Dec 12, 202476.8776.8876.4576.5876.5814,723
Dec 11, 202476.2477.1976.0177.1777.1717,193
Dec 10, 202476.0576.1075.8076.0576.0530,357
Dec 9, 202476.0376.4175.9576.1776.1735,071
Dec 6, 202475.4975.9375.2475.9375.93216,543
Dec 5, 202475.9676.3575.8176.1376.1313,054
Dec 4, 202476.0076.6675.9476.0776.076,962
Dec 3, 202476.0776.3875.4875.7475.7416,808
Dec 2, 202475.2775.3574.5274.8374.837,329
Nov 29, 202473.8074.3573.6574.3574.3510,005
Nov 28, 202474.1874.3274.0874.1474.14299
Nov 27, 202473.5473.5773.0973.1073.1046,338
Nov 26, 202474.7874.7873.8774.0674.062,907
Nov 25, 202474.9674.9774.6674.9674.964,945
Nov 22, 202474.5374.7073.8874.5974.598,291
Nov 21, 202473.9774.3073.6074.3074.3058,502
Nov 20, 202474.6574.6973.8373.8873.889,527
Nov 19, 202474.9874.9873.6174.3974.3965,904
Nov 18, 202474.3574.8773.9874.8774.871,971
Nov 15, 202474.7075.0474.0874.1374.1310,703
Nov 14, 202474.7675.3874.4575.3375.331,588
Nov 13, 202474.6374.8874.3574.7374.7310,369
Nov 12, 202475.3775.8775.0675.0675.069,758
Nov 11, 202475.7376.1475.4176.0976.093,100
Nov 8, 202475.7975.8574.8575.1975.1918,615
Nov 7, 202476.0976.0975.1175.5975.5910,395
Nov 6, 202475.5076.3975.1075.5075.5013,873
Nov 5, 202473.6474.3373.5074.3674.3618,326
Nov 4, 202473.5473.9673.3173.6673.666,385
Nov 1, 202473.0474.0172.6874.0174.0114,559
Oct 31, 202473.8973.9773.0673.1873.1835,746
Oct 30, 202475.0775.2574.4974.4474.4412,350
Oct 29, 202474.3474.9874.1374.3074.302,991
Oct 28, 202473.6373.7872.9573.6173.615,460
Oct 25, 202472.3472.9872.1872.6772.671,279
Oct 24, 202472.4172.8472.1772.1572.152,639
Oct 23, 202472.6372.7572.2572.2672.2617,680
Oct 22, 202473.1773.2272.5872.7572.753,364
Oct 21, 202473.9574.0373.2873.5773.5714,973
Oct 18, 202473.8874.3873.8174.1174.114,419
Oct 17, 202474.1974.4773.8474.3674.365,342
Oct 16, 202473.5274.1873.5274.1374.131,685
Oct 15, 202474.6774.7373.8874.0674.068,237
Oct 14, 202474.8675.3574.5875.2775.272,689
Oct 11, 202474.4074.9674.1374.8974.894,275
Oct 10, 202474.4375.0973.8274.2374.23123,250
Oct 9, 202474.2774.7074.0674.7874.784,611
Oct 8, 202474.0774.8573.7974.7274.721,938
Oct 7, 202475.3275.3274.3174.3174.314,574
Oct 4, 202473.6675.2473.3675.0475.0423,675
Oct 3, 202473.6873.7773.0273.3973.3947,559
Oct 2, 202472.4973.4872.2873.4873.486,308
Oct 1, 202473.3873.6172.0572.5672.563,897
Sep 30, 202472.2372.6472.0272.4072.4017,375
Sep 27, 202472.7173.2271.5672.4972.499,434
Sep 26, 202474.0074.4373.8474.1774.1717,672
Sep 25, 202471.9672.5071.6472.4072.40162,958
Sep 24, 202472.5172.5171.8072.0372.0316,934
Sep 23, 202472.9572.9572.1772.5472.5456,624
Sep 20, 202472.1172.6471.6672.3272.321,807
Sep 19, 202470.6071.8970.3871.4571.4517,957
Sep 18, 202469.3169.4268.9769.2269.221,714
Sep 17, 202469.2069.9768.6169.7469.7419,491
Sep 16, 202468.6969.7368.6969.5269.527,597
Sep 13, 202469.4669.6169.0169.2869.281,185
Sep 12, 202469.9570.0869.2769.8269.8224,850
Sep 11, 202468.6269.1567.7168.0368.0317,726
Sep 10, 202469.5569.8668.8468.8468.844,777
Sep 9, 202469.6770.3069.5469.8969.89137,273
Sep 6, 202469.8470.4667.8167.9767.9724,660
Sep 5, 202470.5371.5270.5370.8270.822,954
Sep 4, 202470.9671.6670.7871.2371.237,047
Sep 3, 202474.2374.4172.8573.1173.1132,135
Sep 2, 202473.7974.0173.6773.9573.951,205
Aug 30, 202473.6974.1973.6573.6773.6723,059
Aug 29, 202472.9273.5372.8873.3273.32107,662
Aug 28, 202473.0173.3472.7372.7372.734,396
Aug 27, 202472.6473.0572.4472.4872.48184,782
Aug 23, 202472.7973.3572.7372.9572.957,853
Aug 22, 202472.6573.2472.5872.6072.604,619
Aug 21, 202472.3772.8872.0172.1472.1413,600
Aug 20, 202472.4572.6171.4071.6571.653,629
Aug 19, 202471.3572.2971.2772.2272.2214,418
Aug 16, 202472.8973.0171.6772.0572.057,032
Aug 15, 202470.4572.0770.2471.8671.8631,499
Aug 14, 202469.9170.1769.1069.5369.538,839
Aug 13, 202469.0069.6368.7369.5669.5617,278
Aug 12, 202467.8168.3467.1267.8467.8411,674
Aug 9, 202467.1067.6066.2266.5766.5716,416
Aug 8, 202467.2667.6765.2167.5367.539,681
Aug 7, 202467.0568.0066.0867.3867.3840,615
Aug 6, 202463.7664.6162.1763.3763.3719,711
Aug 5, 202459.0462.9557.8962.8662.8639,508
Aug 2, 202468.4568.4565.3865.4665.4627,603
Aug 1, 202473.2473.2671.4971.5471.54131,923
Jul 31, 202475.5775.7974.2674.6874.687,127
Jul 30, 202474.7774.8474.1674.1674.167,810
Jul 29, 202474.4874.8073.9673.9673.964,054
Jul 26, 202473.0673.9572.9673.6573.6531,118
Jul 25, 202473.3073.3472.1573.1373.1337,675
Jul 24, 202475.6375.8274.5074.5074.502,447
Jul 23, 202476.9477.0576.6276.8076.808,340
Jul 22, 202476.6577.3676.4877.1277.1233,181
Jul 19, 202477.6077.6477.0077.2777.2719,890
Jul 18, 202478.1878.2877.7577.7577.7557,625
Jul 17, 202479.2479.3478.2778.4978.4919,706
Jul 16, 202479.0779.5078.8879.4879.4819,812
Jul 15, 202478.9679.1378.7978.8978.895,520
Jul 12, 202478.8979.1078.5278.9778.9718,027
Jul 11, 202480.0680.5279.1079.1479.1429,906
Jul 10, 202479.6080.4779.5080.3880.384,302
Jul 9, 202478.9879.1678.7878.8278.8211,477
Jul 8, 202478.2678.5778.0878.4778.474,381
Jul 5, 202478.5578.7978.3678.4578.4512,268
Jul 4, 202478.7579.0278.6978.8578.855,064
Jul 3, 202477.9678.1977.8378.1678.1611,303
Jul 2, 202477.4477.5777.0577.5477.5431,733
Jul 1, 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 7, 202474.3674.8374.2174.5774.571,313
Jun 6, 202474.5674.7374.4474.5774.571,920
Jun 5, 202474.1674.4674.1074.4574.455,498
Jun 4, 202474.9074.9874.1374.1374.134,872
Jun 3, 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 9, 202472.7572.9672.3272.8972.892,824
May 8, 202472.5872.8172.3772.7472.744,870
May 7, 202473.6473.9572.8673.3673.36110,074
May 3, 202472.3372.7071.9472.4472.445,709
May 2, 202472.9673.0672.1272.1572.1529,828
May 1, 202473.0273.1172.7172.8072.8014,952
Apr 30, 202473.4573.6973.1973.2873.2817,770

Related Tickers