Ishr Jpn G H (IJPH)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 112.92 | -3.35 | -2.88 | 112.92 | 112.92 | 112.92 | 1341 |
| 1721752200 | 116.265 | -0.65 | -0.55 | 116.53 | 116.71 | 116.025 | 676 |
| 1721665800 | 116.91 | -0.04 | -0.03 | 117.01 | 117.265 | 116.81 | 1108 |
| 1721406600 | 116.95 | -0.77 | -0.65 | 117.03 | 117.19 | 116.88 | 1146 |
| 1721320200 | 117.72 | -1.1 | -0.93 | 118.45 | 118.56 | 117.655 | 1882 |
| 1721233800 | 118.82 | -1.5 | -1.24 | 120.13 | 120.13 | 118.465 | 1646 |
| 1721147400 | 120.315 | 0.83 | 0.69 | 119.71 | 120.495 | 119.4 | 2101 |
| 1721061000 | 119.49 | -0.08 | -0.06 | 120.32 | 120.32 | 119.275 | 14342 |
| 1720801800 | 119.565 | -0.25 | -0.21 | 119.32 | 120.1 | 117.185 | 756 |
| 1720715400 | 119.815 | -1.92 | -1.58 | 120.86 | 121.245 | 119.585 | 3044 |
| 1720629000 | 121.735 | 2.33 | 1.96 | 120.61 | 121.83 | 120.385 | 2368 |
| 1720542600 | 119.4 | 0.64 | 0.54 | 119.57 | 119.655 | 119.29 | 1488 |
| 1720456200 | 118.76 | -0.09 | -0.08 | 118.81 | 119.01 | 118.43 | 1146 |
| 1720197000 | 118.85 | -0.57 | -0.47 | 119.13 | 119.465 | 118.745 | 1100 |
| 1720110600 | 119.415 | 0.94 | 0.79 | 119.29 | 119.61 | 119.215 | 726 |
| 1720024200 | 118.48 | 1.03 | 0.87 | 118.11 | 118.635 | 117.755 | 1788 |
| 1719937800 | 117.455 | 1.62 | 1.39 | 117.46 | 117.515 | 116.555 | 297 |
| 1719851400 | 115.84 | -0.68 | -0.58 | 115.78 | 116.675 | 115.715 | 30575 |
| 1719592200 | 116.52 | 1.58 | 1.37 | 115.82 | 116.63 | 115.615 | 314 |
| 1719505800 | 114.94 | 0.44 | 0.38 | 114.94 | 115.095 | 114.9 | 895 |
| 1719419400 | 114.5 | 0.52 | 0.46 | 114.77 | 114.87 | 114.07 | 2222 |
| 1719333000 | 113.98 | 1.14 | 1.01 | 114 | 114.13 | 113.46 | 2527 |
| 1719246600 | 112.84 | 1.36 | 1.22 | 112.24 | 112.84 | 112.04 | 25227 |
| 1718987400 | 111.48 | -0.16 | -0.14 | 111.53 | 111.66 | 111.425 | 490 |
| 1718901000 | 111.64 | 0.6 | 0.54 | 111.76 | 111.78 | 111.545 | 575 |
| 1718814600 | 111.04 | 0.05 | 0.05 | 111.36 | 111.735 | 110.875 | 722 |
| 1718728200 | 110.99 | 0.34 | 0.31 | 111 | 111.62 | 110.5 | 682 |
| 1718641800 | 110.645 | -0.87 | -0.78 | 110.32 | 110.73 | 110.285 | 370 |
| 1718382600 | 111.515 | 0.35 | 0.31 | 112 | 112.34 | 110.945 | 1184 |
| 1718296200 | 111.165 | -2.13 | -1.88 | 112.05 | 112.305 | 111.025 | 934 |
| 1718209800 | 113.29 | 0.27 | 0.23 | 112.75 | 113.685 | 112.73 | 531 |
| 1718123400 | 113.025 | -0.79 | -0.69 | 113.92 | 114.14 | 112.695 | 729 |
| 1718037000 | 113.81 | 0.69 | 0.61 | 114.15 | 114.255 | 113.29 | 964 |
| 1717777800 | 113.12 | 0.04 | 0.04 | 112.78 | 113.525 | 112.38 | 1654 |
| 1717691400 | 113.08 | 0.15 | 0.13 | 113.35 | 113.63 | 112.605 | 1039 |
| 1717605000 | 112.93 | 0.48 | 0.43 | 112.77 | 113.135 | 112 | 282 |
| 1717518600 | 112.45 | -1.09 | -0.96 | 113.58 | 113.58 | 112.26 | 2552 |
| 1717432200 | 113.54 | 0.5 | 0.44 | 113.78 | 114.26 | 113.46 | 84 |
| 1717173000 | 113.04 | 1.26 | 1.13 | 113.36 | 114.065 | 112.725 | 538 |
| 1717086600 | 111.78 | 0.4 | 0.36 | 111.28 | 111.98 | 111.165 | 670 |
| 1717000200 | 111.38 | -1.92 | -1.69 | 112.11 | 112.165 | 111.235 | 1604 |
| 1716913800 | 113.3 | 0.95 | 0.85 | 113.38 | 113.48 | 112.855 | 1014 |
| 1716568200 | 112.35 | 0.36 | 0.32 | 112.26 | 112.69 | 112.015 | 1550 |
| 1716481800 | 111.99 | 0.39 | 0.35 | 112.61 | 113.055 | 111.545 | 5668 |
| 1716395400 | 111.6 | -0.85 | -0.76 | 111.54 | 111.86 | 111.18 | 517 |
| 1716309000 | 112.45 | -0.74 | -0.65 | 113.03 | 113.03 | 112.145 | 764 |
| 1716222600 | 113.19 | 1.49 | 1.33 | 113.19 | 113.19 | 113.19 | 405 |
| 1715963400 | 111.7 | 0.2 | 0.17 | 111.92 | 112.305 | 111.565 | 4392 |
| 1715877000 | 111.505 | 0.05 | 0.04 | 111.93 | 112.03 | 111.41 | 2262 |
| 1715790600 | 111.46 | 0.39 | 0.35 | 111.12 | 112.02 | 111.105 | 1338 |
| 1715704200 | 111.07 | 0.61 | 0.55 | 110.84 | 111.32 | 110.375 | 3432 |
| 1715617800 | 110.46 | -0.44 | -0.40 | 110.27 | 110.68 | 110.2 | 611 |
| 1715358600 | 110.9 | 0.31 | 0.28 | 110.35 | 111.34 | 110.35 | 642 |
| 1715272200 | 110.59 | 0.2 | 0.18 | 109.86 | 110.755 | 109.515 | 880 |
| 1715185800 | 110.395 | -1.03 | -0.92 | 110.17 | 110.6 | 109.91 | 1838 |
| 1715099400 | 111.42 | 1.24 | 1.13 | 111.88 | 112.2 | 111.17 | 2035 |
| 1714753800 | 110.18 | 0.62 | 0.57 | 110.22 | 110.29 | 109.87 | 523 |
| 1714667400 | 109.56 | -1.15 | -1.03 | 110.7 | 111.08 | 109.49 | 1422 |
| 1714581000 | 110.705 | -0.54 | -0.49 | 111.09 | 111.22 | 110.465 | 5121 |
| 1714494600 | 111.245 | 0.75 | 0.68 | 111.43 | 112.01 | 111.01 | 3413 |
| 1714408200 | 110.495 | 0.48 | 0.44 | 110.56 | 110.56 | 110.295 | 223 |
| 1714149000 | 110.01 | 2.33 | 2.16 | 109.33 | 110.15 | 108.63 | 505 |
| 1714062600 | 107.68 | -1.48 | -1.35 | 107.29 | 107.71 | 106.98 | 666 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
