iShares MSCI Japan GBP Hedged UCITS ETF (IJPH.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721140560 | 120.24 | 0.75 | 0.63 | 119.77 | 120.24 | 119.77 | 896 |
| 1721057340 | 119.49 | 0.1 | 0.08 | 119.4905 | 119.86 | 119.33 | 2376 |
| 1720798020 | 119.39 | -0.58 | -0.48 | 119.41 | 119.413 | 119.39 | 27 |
| 1720711680 | 119.97 | -1.13 | -0.93 | 120.9 | 121 | 119.9 | 185 |
| 1720623300 | 121.1 | 1.71 | 1.43 | 121.1 | 121.1 | 121.1 | 1 |
| 1720538880 | 119.39 | 0.42 | 0.35 | 119.481 | 119.564 | 119.39 | 298 |
| 1720452360 | 118.97 | -0.01 | -0.01 | 118.7176 | 118.97 | 118.65 | 487 |
| 1720193280 | 118.98 | -0.46 | -0.39 | 118.978 | 119.24 | 118.978 | 347 |
| 1720103580 | 119.44 | 0.91 | 0.77 | 119.3275 | 119.44 | 119.3275 | 10 |
| 1720020540 | 118.53 | 1.33 | 1.13 | 118.0235 | 118.53 | 118.002 | 841 |
| 1719934080 | 117.2 | 1.16 | 1.00 | 117.11 | 117.2 | 116.94 | 21 |
| 1719847500 | 116.04 | 0.09 | 0.08 | 115.91 | 116.152 | 115.69 | 122 |
| 1719585240 | 115.9528 | 1.41 | 1.23 | 115.781 | 115.9528 | 115.54 | 6 |
| 1719502140 | 114.54 | 0.12 | 0.10 | 114.473 | 115.352 | 114.47 | 33 |
| 1719415980 | 114.42 | 0.68 | 0.60 | 114.873 | 114.88 | 114.42 | 524 |
| 1719329280 | 113.74 | 1.24 | 1.10 | 113.826 | 113.91 | 113.56 | 591 |
| 1719242880 | 112.5 | 1.22 | 1.10 | 112.2324 | 112.65 | 112.226 | 784 |
| 1718983740 | 111.28 | -0.25 | -0.22 | 111.39 | 111.39 | 111.28 | 11 |
| 1718894280 | 111.53 | 0.21 | 0.19 | 111.85 | 111.85 | 111.53 | 3 |
| 1718807460 | 111.32 | 0.28 | 0.25 | 111.6715 | 111.6715 | 111.1035 | 379 |
| 1718724540 | 111.04 | 0.6 | 0.54 | 111 | 111.056 | 110.77 | 517 |
| 1718634720 | 110.44 | -0.86 | -0.77 | 110.386 | 110.469 | 110.2208 | 977 |
| 1718378940 | 111.3 | -0.58 | -0.52 | 112.217 | 112.217 | 111.12 | 197 |
| 1718292600 | 111.88 | -1.79 | -1.57 | 112.094 | 112.094 | 111.6908 | 279 |
| 1718203020 | 113.67 | 0.62 | 0.55 | 113.0596 | 113.67 | 112.86 | 445 |
| 1718119740 | 113.049 | -0.26 | -0.23 | 113.724 | 113.724 | 113.049 | 242 |
| 1718029980 | 113.31 | 0 | 0.00 | 113.31 | 113.31 | 113.31 | 0 |
| 1717770780 | 113.31 | 0.33 | 0.29 | 112.522 | 113.31 | 112.522 | 134 |
| 1717684800 | 112.98 | 0.23 | 0.20 | 113.517 | 113.517 | 112.98 | 234 |
| 1717600500 | 112.75 | 0.28 | 0.25 | 112.385 | 112.86 | 112.385 | 213 |
| 1717514760 | 112.468 | -1.47 | -1.29 | 112.79 | 113.644 | 112.468 | 697 |
| 1717428540 | 113.94 | 0.81 | 0.72 | 114.02 | 114.354 | 113.6236 | 2298 |
| 1717166580 | 113.13 | 1.48 | 1.33 | 113.69 | 113.69 | 112.9596 | 144 |
| 1717079640 | 111.65 | -1.37 | -1.21 | 111.577 | 111.65 | 111.4208 | 724 |
| 1716993360 | 113.02 | 0 | 0.00 | 113.02 | 113.02 | 113.02 | 0 |
| 1716906960 | 113.02 | 0.56 | 0.50 | 113.24 | 113.24 | 113.02 | 2 |
| 1716564600 | 112.456 | 0.01 | 0.01 | 112.197 | 112.456 | 112.197 | 186 |
| 1716478140 | 112.449 | 0.76 | 0.68 | 112.594 | 112.83 | 112.07 | 1599 |
| 1716388620 | 111.69 | -0.78 | -0.69 | 111.33 | 111.69 | 111.33 | 4 |
| 1716302280 | 112.471 | -0.8 | -0.71 | 112.68 | 112.68 | 112.471 | 224 |
| 1716215640 | 113.27 | 1.47 | 1.31 | 113.1582 | 113.27 | 113.076 | 213 |
| 1715956440 | 111.8 | 0.19 | 0.17 | 112.02 | 112.02 | 111.8 | 5 |
| 1715873340 | 111.605 | 0 | 0.00 | 111.605 | 111.605 | 111.605 | 0 |
| 1715786940 | 111.605 | 0.5 | 0.45 | 111.21 | 111.605 | 111.18 | 780 |
| 1715700540 | 111.104 | 0.52 | 0.47 | 110.95 | 111.104 | 110.75 | 1118 |
| 1715614140 | 110.58 | -0.33 | -0.30 | 110.4618 | 110.58 | 110.359 | 531 |
| 1715355240 | 110.91 | 0.66 | 0.60 | 111.296 | 111.296 | 110.91 | 3 |
| 1715265300 | 110.25 | -0.01 | -0.01 | 110.01 | 110.25 | 109.97 | 8 |
| 1715182020 | 110.256 | -1.1 | -0.99 | 110.04 | 110.416 | 109.94 | 8113 |
| 1715095740 | 111.36 | 1.27 | 1.15 | 113.006 | 113.006 | 110.894 | 912 |
| 1714750020 | 110.09 | 0.28 | 0.25 | 109.56 | 110.48 | 109.51 | 459 |
| 1714663440 | 109.81 | -1.32 | -1.19 | 111.0078 | 111.0078 | 109.541 | 954 |
| 1714574280 | 111.13 | -0.42 | -0.38 | 111.15 | 111.15 | 111.13 | 2 |
| 1714487880 | 111.55 | 0.95 | 0.86 | 111.755 | 111.7758 | 111.55 | 145 |
| 1714402080 | 110.6 | 0.5 | 0.45 | 110.673 | 110.673 | 110.4 | 4 |
| 1714145400 | 110.103 | 3.24 | 3.03 | 109.09 | 110.103 | 108.987 | 306 |
| 1714058940 | 106.86 | -2.69 | -2.45 | 108.19 | 108.19 | 106.86 | 171 |
| 1713972360 | 109.546 | 1.13 | 1.04 | 109.985 | 110 | 109.026 | 934 |
| 1713886080 | 108.42 | 0.69 | 0.64 | 108.04 | 108.42 | 108 | 142 |
| 1713799740 | 107.73 | 0.11 | 0.10 | 107.6152 | 107.97 | 107.527 | 2616 |
| 1713537600 | 107.62 | -0.3 | -0.28 | 106.83 | 107.62 | 106.83 | 288 |
| 1713453960 | 107.92 | -0.5 | -0.46 | 107.37 | 108.582 | 107.37 | 138 |
| 1713365220 | 108.42 | -0.74 | -0.68 | 108.39 | 108.49 | 108.39 | 5 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
