Ishr Msci Jp-i (IJPU)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 18.1275 | 0.01 | 0.06 | 18.185 | 18.205 | 18.09 | 12159 |
| 1742491800 | 18.1175 | 0.01 | 0.04 | 18.25 | 18.275 | 18.015 | 48836 |
| 1742405400 | 18.11 | 0.07 | 0.42 | 18.095 | 18.1325 | 18.0575 | 241907 |
| 1742319000 | 18.035 | -0.04 | -0.22 | 18.025 | 18.0775 | 17.9425 | 3171 |
| 1742232600 | 18.075 | 0.2 | 1.10 | 17.915 | 18.0975 | 17.9025 | 38035 |
| 1741973400 | 17.8775 | 0.22 | 1.23 | 17.66 | 17.9 | 17.655 | 12651 |
| 1741887000 | 17.66 | -0.03 | -0.17 | 17.715 | 17.8875 | 17.52 | 25937 |
| 1741800600 | 17.69 | 0.33 | 1.92 | 17.57 | 17.775 | 17.44 | 58731 |
| 1741714200 | 17.3575 | -0.2 | -1.15 | 17.48 | 17.4825 | 17.2075 | 868 |
| 1741627800 | 17.56 | -0.14 | -0.80 | 17.69 | 17.705 | 17.5375 | 289300 |
| 1741368600 | 17.7025 | -0.16 | -0.91 | 17.765 | 17.995 | 17.5575 | 113273 |
| 1741282200 | 17.865 | 0.12 | 0.68 | 17.99 | 18.025 | 17.525 | 133084 |
| 1741195800 | 17.745 | 0.39 | 2.25 | 17.655 | 17.7975 | 17.6225 | 22464 |
| 1741109400 | 17.355 | -0.46 | -2.55 | 17.6 | 17.62 | 17.33 | 23039 |
| 1741023000 | 17.81 | 0.4 | 2.30 | 17.69 | 17.8475 | 17.625 | 42091 |
| 1740763800 | 17.41 | -0.32 | -1.78 | 17.365 | 17.45 | 17.3075 | 94951 |
| 1740677400 | 17.725 | -0.1 | -0.55 | 17.83 | 17.83 | 17.6675 | 16959 |
| 1740591000 | 17.8225 | 0.2 | 1.12 | 17.715 | 17.83 | 17.6825 | 1071 |
| 1740504600 | 17.625 | 0.11 | 0.60 | 17.76 | 17.785 | 17.625 | 24174 |
| 1740418200 | 17.52 | -0.17 | -0.95 | 17.6 | 17.6425 | 17.4725 | 19810 |
| 1740159000 | 17.6875 | -0.03 | -0.16 | 17.73 | 17.7625 | 17.6725 | 3148 |
| 1740072600 | 17.715 | 0.03 | 0.17 | 17.745 | 17.84 | 17.6875 | 56059 |
| 1739986200 | 17.685 | -0.15 | -0.84 | 17.775 | 17.81 | 17.66 | 14432 |
| 1739899800 | 17.835 | -0.01 | -0.04 | 17.81 | 17.855 | 17.7975 | 8611 |
| 1739813400 | 17.8425 | 0.2 | 1.10 | 17.8 | 17.85 | 17.775 | 91861 |
| 1739554200 | 17.6475 | 0.09 | 0.53 | 17.6 | 17.705 | 17.555 | 57493 |
| 1739467800 | 17.555 | 0.36 | 2.06 | 17.445 | 17.6825 | 17.385 | 15705 |
| 1739381400 | 17.2 | -0.32 | -1.83 | 17.365 | 17.6025 | 17.025 | 36883 |
| 1739295000 | 17.52 | 0.02 | 0.09 | 17.435 | 17.535 | 17.405 | 3770 |
| 1739208600 | 17.505 | 0.02 | 0.13 | 17.53 | 17.54 | 17.4975 | 2861 |
| 1738949400 | 17.4825 | -0.21 | -1.17 | 17.555 | 17.8575 | 17.3675 | 3200 |
| 1738863000 | 17.69 | 0.16 | 0.93 | 17.59 | 17.705 | 17.5375 | 68679 |
| 1738776600 | 17.5275 | 0.15 | 0.88 | 17.49 | 17.555 | 17.4475 | 978 |
| 1738690200 | 17.375 | 0.05 | 0.26 | 17.33 | 17.3825 | 17.325 | 12430 |
| 1738603800 | 17.33 | -0.21 | -1.18 | 17.085 | 17.3375 | 17.085 | 9003 |
| 1738344600 | 17.5375 | -0.03 | -0.18 | 17.6 | 17.6075 | 17.5125 | 268 |
| 1738258200 | 17.57 | 0.2 | 1.14 | 17.52 | 17.73 | 17.4425 | 14427 |
| 1738171800 | 17.3725 | 0.07 | 0.40 | 17.365 | 17.395 | 17.355 | 1169 |
| 1738085400 | 17.3025 | 0.06 | 0.38 | 17.31 | 17.3875 | 17.2725 | 7610 |
| 1737999000 | 17.2375 | -0.21 | -1.22 | 17.2 | 17.2875 | 17.1775 | 2300 |
| 1737739800 | 17.45 | 0.24 | 1.41 | 17.285 | 17.4525 | 17.275 | 23812 |
| 1737653400 | 17.2075 | 0.02 | 0.13 | 17.155 | 17.365 | 17.09 | 6156 |
| 1737567000 | 17.185 | 0.09 | 0.51 | 17.075 | 17.19 | 17.075 | 2363 |
| 1737480600 | 17.0975 | 0.08 | 0.47 | 16.97 | 17.105 | 16.955 | 13081 |
| 1737394200 | 17.0175 | 0.16 | 0.96 | 17.065 | 17.0675 | 16.8225 | 8248 |
| 1737135000 | 16.855 | 0.05 | 0.30 | 16.79 | 16.88 | 16.7775 | 204 |
| 1737048600 | 16.805 | -0.17 | -0.99 | 16.845 | 16.985 | 16.73 | 36281 |
| 1736962200 | 16.9725 | 0.22 | 1.30 | 16.805 | 17.215 | 16.7375 | 6747 |
| 1736875800 | 16.754999 | 0.04 | 0.24 | 16.78 | 16.815 | 16.6875 | 23478 |
| 1736789400 | 16.715 | -0.05 | -0.27 | 16.71 | 16.7575 | 16.605 | 58448 |
| 1736530200 | 16.76 | -0.3 | -1.73 | 16.925 | 17.06 | 16.747499 | 9932 |
| 1736443800 | 17.055 | -0.15 | -0.89 | 16.995 | 17.1225 | 16.995 | 6133 |
| 1736357400 | 17.2075 | -0.14 | -0.79 | 17.25 | 17.3875 | 17.1225 | 8514 |
| 1736271000 | 17.345 | -0.08 | -0.46 | 17.42 | 17.4475 | 17.1725 | 3345 |
| 1736184600 | 17.425 | 0.19 | 1.07 | 17.205 | 17.43 | 17.195 | 2336 |
| 1735925400 | 17.24 | -0.07 | -0.39 | 17.125 | 17.2475 | 17.1 | 3618 |
| 1735839000 | 17.3075 | 0.05 | 0.29 | 17.29 | 17.34 | 17.195 | 8051 |
| 1735666200 | 17.2575 | 0.04 | 0.23 | 17.235 | 17.2975 | 17.2175 | 3436 |
| 1735579800 | 17.2175 | -0.23 | -1.33 | 17.275 | 17.38 | 17.18 | 9931 |
| 1735320600 | 17.45 | 0.37 | 2.17 | 17.46 | 17.5075 | 17.355 | 52 |
| 1735061400 | 17.08 | 0.11 | 0.66 | 17.09 | 17.1125 | 17.07 | 290 |
| 1734975000 | 16.9675 | -0.12 | -0.72 | 17.05 | 17.06 | 16.92 | 940 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
