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

LSE - Delayed Quote EUR

iShares MSCI Japan EUR Hedged UCITS ETF (Acc) (IJPE.L)

91.11
+1.07
+(1.19%)
As of 9:25:06 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 1, 202591.9491.9490.6491.1191.1154
Apr 30, 202590.9990.9989.2190.0490.0461,030
Apr 29, 202590.6291.2890.1490.4790.47805
Apr 28, 202590.1190.5689.9690.1190.112,700
Apr 25, 202589.4890.0988.9290.0990.093,894
Apr 24, 202587.5788.3087.1387.8787.87401
Apr 23, 202587.9089.1186.7688.5488.542,951
Apr 22, 202586.1886.6585.2386.0586.051,762
Apr 17, 202585.1486.6982.2086.6986.691,341
Apr 16, 202584.2685.7384.0485.7385.731,671
Apr 15, 202585.5886.1784.4786.1786.172,725
Apr 14, 202584.5185.3083.6084.5884.586,479
Apr 11, 202582.9683.3481.0582.0182.016,634
Apr 10, 202585.7587.6082.4982.2682.268,730
Apr 9, 202580.3481.0177.0278.9778.973,544
Apr 8, 202582.8284.4081.1882.5982.596,804
Apr 7, 202575.6981.5174.7579.5379.5340,909
Apr 4, 202583.1584.1779.0280.4380.4323,450
Apr 3, 202586.6987.2584.5484.5284.5211,502
Apr 2, 202589.7690.2288.8390.1090.10881
Apr 1, 202590.4390.6989.1890.1990.194,388
Mar 31, 202589.9690.6289.6090.5490.5435,258
Mar 28, 202593.2293.2291.5591.7491.7411,783
Mar 27, 202594.0894.8893.6794.3994.39192
Mar 26, 202594.0895.2894.0894.1694.163,677
Mar 25, 202594.2094.7693.8394.5294.522,168
Mar 24, 202594.0796.4093.5094.4694.463,864
Mar 21, 202593.9594.5493.4693.7593.7596
Mar 20, 202593.4094.5992.9393.5993.5969
Mar 19, 202593.7894.4393.6594.1994.1911,087
Mar 18, 202593.6793.9593.1393.5293.523,078
Mar 17, 202592.7293.3492.0393.1893.183,004
Mar 14, 202591.2292.2390.7591.9691.9613,329
Mar 13, 202590.8991.0989.9590.6390.637,323
Mar 12, 202590.4891.3190.4191.0991.097,064
Mar 11, 202589.1190.1488.6188.8188.811,531
Mar 10, 202590.4291.2489.4989.6889.689,083
Mar 7, 202591.0791.3290.4290.4390.437,123
Mar 6, 202592.4692.4691.1591.9991.994,188
Mar 5, 202591.4591.9788.6791.2391.2310,561
Mar 4, 202591.3891.4889.3489.3189.3112,047
Mar 3, 202592.0993.2091.7892.7892.783,302
Feb 28, 202590.5491.1490.0290.8690.8644,041
Feb 27, 202592.3692.9691.6792.2292.227,450
Feb 26, 202591.8792.3891.4092.2092.208,758
Feb 25, 202591.6092.2390.9790.9790.973,520
Feb 24, 202591.2791.4290.3791.0091.001,893
Feb 21, 202592.8493.2591.3791.6891.682,913
Feb 20, 202592.4793.0391.5791.8291.822,445
Feb 19, 202593.4494.0992.6992.9692.962,210
Feb 18, 202593.9494.4793.6993.8793.875,153
Feb 17, 202593.6494.0393.4593.6593.651,444
Feb 14, 202593.1893.5192.9092.9992.9924,780
Feb 13, 202593.3493.8992.8193.1893.184,205
Feb 12, 202592.3192.7091.8592.2492.246,922
Feb 11, 202592.2592.6391.4992.3992.392,849
Feb 10, 202592.1592.3991.7192.0292.023,247
Feb 7, 202592.4492.9691.5991.6491.641,985
Feb 6, 202593.0493.1292.5893.0193.011,292
Feb 5, 202592.4392.8391.8492.5392.531,418
Feb 4, 202592.5193.1092.1993.1293.1254,874
Feb 3, 202592.2492.9091.6792.7492.748,932
Jan 31, 202594.2694.8593.8494.2094.208,944
Jan 30, 202593.7393.9393.5193.8993.892,733
Jan 29, 202593.6094.0993.2093.3593.351,672
Jan 28, 202593.7993.8092.8993.2693.265,786
Jan 27, 202593.3493.3491.4792.0892.08192,688
Jan 24, 202593.2794.2292.8794.1394.13950
Jan 23, 202592.9493.2192.3793.0393.031,617
Jan 22, 202592.3893.0191.7793.0193.011,867
Jan 21, 202591.4992.0590.8791.9991.996,992
Jan 20, 202590.8691.8790.8691.6791.673,874
Jan 17, 202590.3291.2190.0391.1891.18362
Jan 16, 202590.5791.1590.1590.2190.211,032
Jan 15, 202590.5691.3189.9190.9290.92713
Jan 14, 202590.5091.3390.3090.7190.71865
Jan 13, 202589.8790.3589.3090.1290.12567
Jan 10, 202591.7291.9990.5990.5990.592,530
Jan 9, 202592.1892.6192.0792.2892.28600
Jan 8, 202593.4893.7390.9993.3893.383,202
Jan 7, 202594.0394.3793.7993.7993.79190
Jan 6, 202593.1993.9490.6593.9693.961,055
Jan 3, 202592.0692.8591.6992.8592.851,447
Jan 2, 202593.0893.6092.3993.2793.271,624
Dec 31, 202492.4292.7892.2092.6892.68160
Dec 30, 202493.5694.0892.4992.9192.913,300
Dec 27, 202494.4894.9993.6293.9093.903,471
Dec 24, 202491.5892.2191.5791.8891.88729
Dec 23, 202491.7491.8290.9391.2591.252,293
Dec 20, 202490.7591.6089.9491.5791.571,587
Dec 19, 202491.9392.6691.5192.1092.1027,195
Dec 18, 202491.6892.1591.6291.9491.943,670
Dec 17, 202491.0792.0491.0791.7691.761,250
Dec 16, 202492.8392.8391.6192.3292.3222,790
Dec 13, 202492.3492.9891.8792.5192.511,151
Dec 12, 202493.2993.7492.7893.0593.0515,002
Dec 11, 202492.4393.6592.3493.6493.64732
Dec 10, 202492.2492.6591.9892.3292.3230,763
Dec 9, 202492.2692.7692.1092.3992.39824
Dec 6, 202491.7692.2191.0992.1292.122,634
Dec 5, 202492.1992.8192.1292.5392.5313,690
Dec 4, 202492.6193.4592.1492.5792.576,181
Dec 3, 202492.3992.8691.7692.1692.162,687
Dec 2, 202490.7891.7990.7290.9690.9638,187
Nov 29, 202489.6490.3089.4690.3190.314,357
Nov 28, 202490.1890.6689.5090.0590.05550
Nov 27, 202489.2689.8588.8488.8988.8912,045
Nov 26, 202489.9090.3689.7990.0290.022,489
Nov 25, 202491.0291.2890.6991.1691.162,240
Nov 22, 202490.4990.9389.7990.8190.8120,123
Nov 21, 202489.7590.7089.2990.3390.3316,283
Nov 20, 202490.8190.9889.7089.8289.829,989
Nov 19, 202490.9491.0889.4290.4590.4518,235
Nov 18, 202490.2691.0590.1591.0591.05890
Nov 15, 202490.8491.2987.8090.2190.2110,552
Nov 14, 202491.1691.7490.8591.6591.6548,045
Nov 13, 202490.1891.2090.1890.9690.961,802
Nov 12, 202492.1792.9291.3991.3991.3911,176
Nov 11, 202492.7792.7791.7492.6692.6611,911
Nov 8, 202492.1892.7891.0691.4691.468,463
Nov 7, 202491.8492.5291.7792.0192.013,731
Nov 6, 202491.9192.8991.6591.9191.9112,154
Nov 5, 202489.6090.5389.0990.5490.541,642
Nov 4, 202489.3690.0489.2189.8189.817,362
Nov 1, 202488.8990.0888.2590.1490.14418
Oct 31, 202489.3190.0988.7989.0689.064,646
Oct 30, 202491.2991.6990.4790.6590.651,976
Oct 29, 202490.5790.9690.2690.4890.481,090
Oct 28, 202489.5390.0588.6689.8489.841,202
Oct 25, 202488.3488.8387.5788.4388.43332
Oct 24, 202488.3588.6987.8587.8587.852,213
Oct 23, 202488.2088.7187.7487.8787.871,817
Oct 22, 202489.1089.5688.3688.5588.55861
Oct 21, 202490.0990.1689.1889.2389.231,578
Oct 18, 202489.9990.7189.9990.2990.295,958
Oct 17, 202490.3690.8089.9390.5790.571,438
Oct 16, 202490.0190.4389.2990.2490.241,218
Oct 15, 202490.7991.5790.1190.2890.281,164
Oct 14, 202491.4392.1490.6891.7491.7417,822
Oct 11, 202490.4591.3987.5891.2891.282,217
Oct 10, 202490.7090.7789.6290.4790.472,876
Oct 9, 202490.5091.2089.8391.2091.2015,452
Oct 8, 202490.2491.2689.7891.0291.022,341
Oct 7, 202491.4091.5990.5890.7790.77358
Oct 4, 202489.7191.8089.5091.4991.49879
Oct 3, 202489.8389.8388.7389.4789.474,973
Oct 2, 202488.4989.6288.0589.6289.621,024
Oct 1, 202489.5089.8088.0588.5688.5617,657
Sep 30, 202488.1088.7287.7188.2488.24746
Sep 27, 202488.6489.2887.2688.4088.4018,925
Sep 26, 202490.0690.8589.8490.5390.531,508
Sep 25, 202487.3588.7487.3588.3388.338,073
Sep 24, 202488.4488.5887.6587.9587.953,800
Sep 23, 202488.3789.2387.9188.5388.5311,086
Sep 20, 202487.9488.7487.4688.2688.2691,240
Sep 19, 202486.4087.7385.9687.2287.2212,206
Sep 18, 202484.3784.8084.0284.4184.41694
Sep 17, 202483.6185.3983.6085.1085.1028,932
Sep 16, 202483.8885.0083.8884.8384.831,463
Sep 13, 202484.5185.1184.1384.5084.501,154
Sep 12, 202485.2985.7784.5085.1685.161,533
Sep 11, 202483.7284.3482.5183.0283.02295
Sep 10, 202484.9485.2683.9583.9583.95775
Sep 9, 202484.9285.7584.6685.2285.2215,461
Sep 6, 202485.3085.8082.5183.0083.0011,260
Sep 5, 202486.8089.7184.9586.6786.679,136
Sep 4, 202486.8187.5586.3987.0587.0513,855
Sep 3, 202490.7890.8888.2989.2889.282,593
Sep 2, 202489.9292.4989.7190.3490.343,777
Aug 30, 202489.9990.3387.7189.9689.9616,766
Aug 29, 202489.2189.7989.2189.6489.64569
Aug 28, 202489.1891.6288.8488.8488.84801
Aug 27, 202488.7789.2186.3288.7188.7123,379
Aug 23, 202489.0489.4988.9289.0689.06709
Aug 22, 202488.5789.3788.3488.6988.6910,371
Aug 21, 202488.4488.9888.0688.2288.2211,405
Aug 20, 202488.4988.5487.6387.5887.58739
Aug 19, 202487.1688.2887.1688.2588.2514,547
Aug 16, 202489.0189.1587.3188.0188.0117,381
Aug 15, 202486.0788.1085.9187.9087.908,177
Aug 14, 202485.6785.7782.5184.9284.9210,577
Aug 13, 202484.2784.9583.8384.9084.903,556
Aug 12, 202482.2183.5681.9082.8582.856,572
Aug 9, 202482.0982.5880.9881.3481.3412,034
Aug 8, 202482.2282.6279.7382.5082.5017,003
Aug 7, 202481.2483.0780.7682.3082.3022,227
Aug 6, 202478.4479.4375.8377.4877.4827,012
Aug 5, 202472.4579.2670.2477.1977.1925,775
Aug 2, 202483.6683.7879.9980.2480.2412,944
Aug 1, 202488.9889.4486.0487.3887.3812,423
Jul 31, 202492.4892.8790.5891.2791.2761,904
Jul 30, 202491.1991.3990.7790.7690.762,532
Jul 29, 202491.0191.3890.3590.3590.357,429
Jul 26, 202489.5090.3089.3090.0790.073,875
Jul 25, 202489.7490.9987.8089.4689.4636,077
Jul 24, 202492.4592.5091.1691.2191.215,353
Jul 23, 202493.8994.0493.6593.8293.82185
Jul 22, 202493.9994.5193.6394.3494.34352
Jul 19, 202494.3294.9394.0094.3594.35538
Jul 18, 202495.4095.7492.1594.9994.99516
Jul 17, 202496.8196.8695.5895.8995.8921,105
Jul 16, 202496.5597.1796.3197.0597.05705
Jul 15, 202496.4296.6096.2096.3696.366,237
Jul 12, 202496.3796.5095.9096.5096.5025,626
Jul 11, 202497.79100.5396.7196.7596.751,826
Jul 10, 202497.5798.3897.3098.3398.3364,987
Jul 9, 202496.5096.9496.1696.3896.381,676
Jul 8, 202495.6796.0095.5995.8995.89945
Jul 5, 202496.0596.2994.7495.9295.923,102
Jul 4, 202496.3896.5696.2296.4396.432,849
Jul 3, 202495.4395.6795.2395.5895.581,431
Jul 2, 202494.4694.8794.3194.8794.871,023
Jul 1, 202494.0294.4193.4893.5293.523,500
Jun 28, 202493.1894.1593.0994.1594.154,154
Jun 27, 202492.4793.0092.2992.8192.814,817
Jun 26, 202492.6292.7090.2392.3892.386,444
Jun 25, 202492.1792.1991.7692.0192.014,053
Jun 24, 202490.5491.0590.3491.0491.04961
Jun 21, 202489.8890.0689.6789.9189.91237
Jun 20, 202489.9890.2389.9890.1390.13573
Jun 19, 202489.9690.0489.6189.6089.6058
Jun 18, 202489.4489.9289.3789.5489.541,471
Jun 17, 202489.1089.3088.9289.2589.257,036
Jun 14, 202490.6290.6989.6290.1090.101,297
Jun 13, 202490.4890.5289.7089.7989.791,630
Jun 12, 202491.2291.7891.1891.4991.491,341
Jun 11, 202492.0292.2891.1491.2691.26841
Jun 10, 202491.7492.2091.5392.2092.203,250
Jun 7, 202491.0891.5490.8891.3591.351,773
Jun 6, 202491.4891.5191.2691.3491.34179
Jun 5, 202490.7891.2290.7591.1991.191,539
Jun 4, 202491.7591.7890.8490.8690.862,401
Jun 3, 202492.2992.5191.5991.7191.7116,771
May 31, 202491.3091.7291.1591.2491.241,328
May 30, 202489.9390.3389.3090.2890.28358
May 29, 202490.6590.6689.9089.9389.931,041
May 28, 202491.5391.6391.0691.4691.4611,542
May 24, 202490.5090.8790.4490.7590.75474
May 23, 202490.8791.1390.1990.3790.374,616
May 22, 202490.1590.3189.9290.1590.151,864
May 21, 202490.9591.0690.7790.8590.8514,437
May 20, 202491.4091.4891.2291.4891.482,035
May 17, 202490.4890.6589.9690.2690.26998
May 16, 202490.1390.5289.9890.1090.105,353
May 15, 202489.8090.5189.3590.0490.041,664
May 14, 202489.4489.9189.3389.7289.722,478
May 13, 202489.1789.2889.0089.2489.244,072
May 10, 202489.7289.8389.4389.4389.435,425
May 9, 202488.9589.4188.7089.4189.41502
May 8, 202488.8489.2688.4889.1989.193,268
May 7, 202490.3391.0089.7689.9289.929,793
May 3, 202488.6688.9888.4988.9788.9743,472
May 2, 202489.4289.7088.4488.4488.44238
May 1, 202489.5889.5089.1789.3689.3627

Related Tickers