Mexico - Delayed Quote MXN
iShares Public Limited Company - iShares MSCI Japan USD Hedged UCITS ETF (Acc) (IJPDN.MX)
1,454.71
0.00
(0.00%)
At close: April 28 at 12:26:49 PM CST
Currency in MXN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1,454.71 | 1,454.71 | 1,454.71 | 1,454.71 | 1,454.71 | 1,544 |
| Apr 16, 2025 | 1,399.02 | 1,399.02 | 1,399.02 | 1,399.02 | 1,399.02 | 2,041 |
| Mar 14, 2025 | 1,510.85 | 1,510.85 | 1,510.85 | 1,510.85 | 1,510.85 | 1,600 |
| Feb 27, 2025 | 1,554.30 | 1,554.30 | 1,554.30 | 1,554.30 | 1,554.30 | 2,228 |
| Feb 21, 2025 | 1,543.08 | 1,543.08 | 1,543.08 | 1,543.08 | 1,543.08 | 135 |
| Jan 31, 2025 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 1,597.40 | 948 |
| Jan 23, 2025 | 1,569.90 | 1,569.90 | 1,569.90 | 1,569.90 | 1,569.90 | 1,134 |
| Jan 3, 2025 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 117 |
| Jan 2, 2025 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 117 |
| Dec 26, 2024 | 1,564.70 | 1,564.70 | 1,564.70 | 1,564.70 | 1,564.70 | 6,647 |
| Dec 23, 2024 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | 1,526.76 | 6,607 |
| Dec 10, 2024 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 1,534.44 | 6,499 |
| Dec 6, 2024 | 1,537.40 | 1,537.40 | 1,537.40 | 1,537.40 | 1,537.40 | 170,249 |
| Nov 19, 2024 | 1,502.74 | 1,502.74 | 1,497.35 | 1,497.35 | 1,497.35 | 1,730 |
| Nov 5, 2024 | 1,500.35 | 1,500.35 | 1,500.35 | 1,500.35 | 1,500.35 | 815 |
| Oct 31, 2024 | 1,465.54 | 1,465.54 | 1,465.54 | 1,465.54 | 1,465.54 | 2,892 |
| Oct 25, 2024 | 1,442.16 | 1,442.16 | 1,442.16 | 1,442.16 | 1,442.16 | 22 |
| Oct 22, 2024 | 1,444.52 | 1,444.52 | 1,444.52 | 1,444.52 | 1,444.52 | 543 |
| Oct 21, 2024 | 1,470.52 | 1,470.52 | 1,470.52 | 1,470.52 | 1,470.52 | 1,504 |
| Oct 10, 2024 | 1,448.10 | 1,448.10 | 1,448.10 | 1,448.10 | 1,448.10 | 586 |
| Oct 7, 2024 | 1,437.71 | 1,437.71 | 1,437.71 | 1,437.71 | 1,437.71 | 598 |
| Sep 19, 2024 | 1,374.84 | 1,374.84 | 1,374.84 | 1,374.84 | 1,374.84 | 10,269 |
| Sep 4, 2024 | 1,394.39 | 1,394.39 | 1,394.39 | 1,394.39 | 1,394.39 | 32 |
| Sep 3, 2024 | 1,454.55 | 1,454.55 | 1,454.55 | 1,454.55 | 1,454.55 | 6,261 |
| Aug 29, 2024 | 1,453.98 | 1,453.98 | 1,453.98 | 1,453.98 | 1,453.98 | 1,634 |
| Aug 13, 2024 | 1,319.12 | 1,319.12 | 1,319.12 | 1,319.12 | 1,319.12 | 3,044 |
| Aug 8, 2024 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 1,291.29 | 401 |
| Aug 1, 2024 | 1,322.61 | 1,322.61 | 1,322.61 | 1,322.61 | 1,322.61 | 14,210 |
| Jul 29, 2024 | 1,388.81 | 1,388.81 | 1,388.81 | 1,388.81 | 1,388.81 | 405 |
| Jul 22, 2024 | 1,385.61 | 1,385.61 | 1,385.61 | 1,385.61 | 1,385.61 | 10,386 |
| Jul 19, 2024 | 1,399.05 | 1,399.05 | 1,399.05 | 1,399.05 | 1,399.05 | 15,823 |
| Jul 2, 2024 | 1,411.11 | 1,411.11 | 1,411.11 | 1,411.11 | 1,411.11 | 18,028 |
| Jul 1, 2024 | 1,401.94 | 1,401.94 | 1,401.94 | 1,401.94 | 1,401.94 | 1,776 |
| Jun 26, 2024 | 1,382.30 | 1,384.02 | 1,382.30 | 1,384.02 | 1,384.02 | 9,416 |
| Jun 17, 2024 | 1,355.85 | 1,355.85 | 1,355.85 | 1,355.85 | 1,355.85 | 5,360 |
| Jun 13, 2024 | 1,359.81 | 1,359.81 | 1,359.81 | 1,359.81 | 1,359.81 | 100 |
| Jun 12, 2024 | 1,401.71 | 1,401.71 | 1,401.71 | 1,401.71 | 1,401.71 | 3,630 |
| Jun 5, 2024 | 1,308.13 | 1,308.13 | 1,308.13 | 1,308.13 | 1,308.13 | 824 |
| Jun 4, 2024 | 1,323.38 | 1,323.38 | 1,323.38 | 1,323.38 | 1,323.38 | 11,304 |
| May 30, 2024 | 1,250.50 | 1,250.50 | 1,250.50 | 1,250.50 | 1,250.50 | - |
| May 15, 2024 | 1,225.45 | 1,225.45 | 1,225.45 | 1,228.72 | 1,228.72 | 559 |
Related Tickers
GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
GOEX Global X Gold Explorers ETF
40.97
+3.42%
GLD SPDR Gold Shares
306.88
+2.99%
IAU iShares Gold Trust
62.79
+2.99%
INCO Columbia India Consumer ETF
64.79
+1.76%
AIA iShares Asia 50 ETF
74.58
+1.41%
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
IDX VanEck Indonesia Index ETF
13.87
+0.80%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
ECH iShares MSCI Chile ETF
31.58
+0.73%
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
EPU iShares MSCI Peru ETF
44.70
+0.59%
EPI WisdomTree India Earnings Fund
45.94
+0.57%
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
EZA iShares MSCI South Africa ETF
50.44
+0.50%
QINT American Century Quality Diversified International ETF
55.06
+0.47%
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
PKB Invesco Building & Construction ETF
73.71
+0.42%
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
RAAX VanEck Real Assets ETF
29.96
+0.34%
THD iShares MSCI Thailand ETF
55.82
+0.34%
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
INTF iShares International Equity Factor ETF
32.68
+0.15%
IXP iShares Global Comm Services ETF
101.02
+0.15%
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%