Australia markets closed

iShares MSCI Japan ETF (AU) (IJP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
104.22-0.17 (-0.16%)
At close: 04:10PM AEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024104.40104.68104.16104.22104.227,403
02 May 2024104.22104.64104.00104.39104.3918,990
01 May 2024103.74104.51103.65103.99103.9913,333
30 Apr 2024103.48104.59103.22104.59104.5922,494
29 Apr 2024102.67103.83102.17103.28103.2836,067
26 Apr 2024102.34102.89101.80102.38102.3821,805
24 Apr 2024103.96104.63103.80104.49104.4917,360
23 Apr 2024104.49104.51103.34103.53103.5313,968
22 Apr 2024103.55104.45103.20103.93103.9365,718
19 Apr 2024104.00104.08102.92103.20103.2024,551
18 Apr 2024104.00105.12103.90104.75104.7512,029
17 Apr 2024106.32106.32104.27104.27104.2711,599
16 Apr 2024106.70106.84105.77105.87105.8720,377
15 Apr 2024107.30107.50106.57107.24107.2420,541
12 Apr 2024107.36107.77107.17107.34107.3417,483
11 Apr 2024106.12107.45106.12107.26107.2622,762
10 Apr 2024106.39106.80106.26106.26106.2613,951
09 Apr 2024106.60107.10106.22107.07107.0713,610
08 Apr 2024106.52107.19106.29106.54106.544,611
05 Apr 2024106.27106.27105.36105.68105.6814,470
04 Apr 2024107.15107.85107.06107.26107.269,225
03 Apr 2024107.41107.42106.52107.15107.1588,923
02 Apr 2024109.30109.30107.50107.63107.6314,777
28 Mar 2024110.89110.89109.11109.31109.3135,781
27 Mar 2024109.14113.15109.12113.15113.1536,839
26 Mar 2024108.90109.03108.47108.71108.719,765
25 Mar 2024110.34110.46109.33109.55109.5513,409
22 Mar 2024109.04110.38109.04110.25110.2515,594
21 Mar 2024108.98109.49108.27108.52108.5230,380
20 Mar 2024108.87109.67108.74108.76108.7639,301
19 Mar 2024107.52108.54107.45108.44108.4417,811
18 Mar 2024106.50107.51106.35107.46107.4625,255
15 Mar 2024105.05106.32104.89105.77105.7718,311
14 Mar 2024105.99105.99104.33104.99104.997,969
13 Mar 2024106.06106.48104.59105.06105.0622,972
12 Mar 2024105.83105.83104.28105.00105.0017,840
11 Mar 2024107.38107.78105.43105.43105.4317,775
08 Mar 2024107.95108.59107.37108.00108.008,909
07 Mar 2024109.03109.37107.88107.88107.8822,214
06 Mar 2024108.42108.82108.04108.63108.6318,984
05 Mar 2024107.54108.39107.15108.32108.3218,883
04 Mar 2024108.01108.15107.00107.59107.5912,691
01 Mar 2024106.58107.57106.40107.57107.579,972
29 Feb 2024105.85106.37105.37106.37106.3714,371
28 Feb 2024106.84106.84105.16105.73105.7311,736
27 Feb 2024105.46106.15105.34105.34105.349,500
26 Feb 2024105.10105.62104.85105.28105.2843,670
23 Feb 2024105.15105.31102.00104.82104.82360,191
22 Feb 2024104.58104.84103.88104.19104.1933,746
21 Feb 2024103.85103.85102.80103.34103.3412,501
20 Feb 2024105.00105.00103.66103.80103.8010,730
19 Feb 2024104.12104.17103.50103.99103.998,946
16 Feb 2024104.06104.64103.77104.24104.2416,495
15 Feb 2024103.45103.51102.74103.06103.0616,351
14 Feb 2024103.59103.76102.49103.07103.0725,390
13 Feb 2024102.91103.75102.59103.44103.4438,660
12 Feb 2024102.20102.61101.95102.61102.617,601
09 Feb 2024103.63103.63101.88102.20102.2013,724
08 Feb 2024102.16106.84101.79102.60102.6021,205
07 Feb 2024101.20102.19101.03101.73101.7310,511
06 Feb 2024102.35102.42100.96101.46101.4610,327
05 Feb 2024105.00105.00101.64102.21102.2114,952
02 Feb 2024101.70102.09101.35101.52101.5213,078
01 Feb 2024101.12101.61100.98101.61101.6112,596
31 Jan 2024100.21100.9999.21100.96100.9612,371
30 Jan 202499.87100.6699.87100.22100.226,518
29 Jan 202499.59100.2199.0099.8999.8914,569
25 Jan 2024100.82100.82100.06100.54100.5412,111
24 Jan 2024100.61100.67100.10100.44100.447,719
23 Jan 2024101.40101.80100.43100.69100.6917,061
22 Jan 202499.80100.5699.80100.46100.467,586
19 Jan 2024100.20100.8098.9599.1199.1116,871
18 Jan 202499.4999.6699.0799.2099.206,877
17 Jan 2024100.39101.1399.78100.24100.247,474
16 Jan 2024101.19101.1995.75100.02100.027,147
15 Jan 202499.6499.6498.9899.6099.602,022
12 Jan 202498.2999.4098.2998.8198.8118,196
11 Jan 202497.9798.1297.3497.9197.9113,287
10 Jan 202495.8596.9595.7696.9596.957,103
09 Jan 202495.9596.1795.4095.8595.8528,754
08 Jan 202494.8995.2794.5895.2395.235,674
05 Jan 202494.3394.8894.2094.7294.721,890
04 Jan 202494.1594.3893.2094.3394.334,932
03 Jan 202494.7095.0893.5795.0895.0828,266
02 Jan 202494.3294.3293.0993.7693.765,572
02 Jan 20240.95171 Dividend
29 Dec 202394.7895.2794.3294.3293.373,809
28 Dec 202394.0994.7694.0394.7293.765,550
27 Dec 202393.9294.1893.7093.9292.979,010
22 Dec 202394.2494.2793.6193.7492.7915,339
21 Dec 202393.5693.6793.1293.5092.5614,664
20 Dec 202392.4294.2992.0194.0593.1034,667
19 Dec 202394.1094.5993.4993.7792.8229,277
18 Dec 202394.1794.5493.5294.3393.388,434
15 Dec 202395.0095.4794.7495.3594.3920,065
14 Dec 202396.2496.3394.5394.7693.809,901
13 Dec 202396.3896.3895.4795.9094.9311,288
12 Dec 202396.7796.7795.2595.3294.369,340
11 Dec 202395.5096.1595.2395.8194.8417,612
08 Dec 202395.4096.0794.6594.8493.8844,560
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...