iShares MSCI Japan Small Cap UCITS ETF USD (Dist) (ISJP.SW)
Swiss - Swiss Delayed price. Currency in JPY
Add to watchlist
At close: 10:36AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 6,335.00 | 3,000 |
| 25 Apr 2024 | 6,184.00 | 6,185.00 | 6,184.00 | 6,185.00 | 6,185.00 | 430 |
| 24 Apr 2024 | 6,243.00 | 6,243.00 | 6,243.00 | 6,243.00 | 6,243.00 | 120,000 |
| 23 Apr 2024 | 6,253.00 | 6,253.00 | 6,253.00 | 6,253.00 | 6,253.00 | - |
| 22 Apr 2024 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 6,234.00 | 100 |
| 19 Apr 2024 | 6,223.00 | 6,223.00 | 6,223.00 | 6,223.00 | 6,223.00 | - |
| 18 Apr 2024 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | 6,242.00 | - |
| 17 Apr 2024 | 6,207.00 | 6,207.00 | 6,207.00 | 6,207.00 | 6,207.00 | - |
| 16 Apr 2024 | 6,272.00 | 6,272.00 | 6,272.00 | 6,272.00 | 6,272.00 | - |
| 15 Apr 2024 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | 6,386.00 | - |
| 12 Apr 2024 | 6,396.00 | 6,396.00 | 6,330.00 | 6,337.00 | 6,337.00 | 10,635 |
| 11 Apr 2024 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 6,338.00 | 2 |
| 10 Apr 2024 | 6,341.00 | 6,341.00 | 6,340.00 | 6,340.00 | 6,340.00 | 4,000 |
| 09 Apr 2024 | 6,319.00 | 6,319.00 | 6,319.00 | 6,319.00 | 6,319.00 | - |
| 08 Apr 2024 | 6,328.00 | 6,328.00 | 6,328.00 | 6,328.00 | 6,328.00 | - |
| 05 Apr 2024 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | 6,297.00 | - |
| 04 Apr 2024 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | - |
| 03 Apr 2024 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 6,304.00 | 3 |
| 02 Apr 2024 | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | 6,237.00 | - |
| 28 Mar 2024 | 6,344.00 | 6,344.00 | 6,344.00 | 6,344.00 | 6,344.00 | 3 |
| 27 Mar 2024 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 6,369.00 | 1,000 |
| 26 Mar 2024 | 6,377.00 | 6,377.00 | 6,377.00 | 6,377.00 | 6,377.00 | - |
| 25 Mar 2024 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | 6,359.00 | - |
| 22 Mar 2024 | 6,388.00 | 6,389.00 | 6,388.00 | 6,389.00 | 6,389.00 | 150 |
| 21 Mar 2024 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | 6,370.00 | - |
| 20 Mar 2024 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | 6,332.00 | - |
| 19 Mar 2024 | 6,275.00 | 6,322.00 | 6,275.00 | 6,322.00 | 6,322.00 | 2,049 |
| 18 Mar 2024 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | 6,211.00 | - |
| 15 Mar 2024 | 6,157.00 | 6,157.00 | 6,157.00 | 6,157.00 | 6,157.00 | - |
| 14 Mar 2024 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 6,144.00 | 59 |
| 13 Mar 2024 | 6,087.00 | 6,087.00 | 6,087.00 | 6,087.00 | 6,087.00 | - |
| 12 Mar 2024 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | 6,113.00 | - |
| 11 Mar 2024 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | 6,051.00 | 6,000 |
| 08 Mar 2024 | 6,170.00 | 6,170.00 | 6,169.00 | 6,169.00 | 6,169.00 | 100 |
| 07 Mar 2024 | 6,158.00 | 6,158.00 | 6,154.00 | 6,154.00 | 6,154.00 | 1,003 |
| 06 Mar 2024 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 6,174.00 | 600 |
| 05 Mar 2024 | 6,135.00 | 6,135.00 | 6,133.00 | 6,133.00 | 6,133.00 | 6,650 |
| 04 Mar 2024 | 6,132.00 | 6,135.00 | 6,106.00 | 6,106.00 | 6,106.00 | 5,004 |
| 01 Mar 2024 | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | 6,129.00 | - |
| 29 Feb 2024 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 6,095.00 | 26 |
| 28 Feb 2024 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | 6,096.00 | - |
| 27 Feb 2024 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | 6,086.00 | 1,600 |
| 26 Feb 2024 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 6,068.00 | 3,700 |
| 23 Feb 2024 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | 6,090.00 | - |
| 22 Feb 2024 | 6,071.00 | 6,071.00 | 6,071.00 | 6,071.00 | 6,071.00 | - |
| 21 Feb 2024 | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 6,039.00 | 46 |
| 20 Feb 2024 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | 6,011.00 | - |
| 19 Feb 2024 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | 6,037.00 | - |
| 16 Feb 2024 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | - |
| 15 Feb 2024 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 5,926.00 | 90 |
| 14 Feb 2024 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | 5,954.00 | - |
| 13 Feb 2024 | 5,977.00 | 5,977.00 | 5,977.00 | 5,977.00 | 5,977.00 | 4,000 |
| 12 Feb 2024 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | - |
| 09 Feb 2024 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | 5,883.00 | - |
| 08 Feb 2024 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | - |
| 07 Feb 2024 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | 5,915.00 | - |
| 06 Feb 2024 | 5,894.00 | 5,911.00 | 5,893.00 | 5,911.00 | 5,911.00 | 13,033 |
| 05 Feb 2024 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | - |
| 02 Feb 2024 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 70 |
| 01 Feb 2024 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | - |
| 31 Jan 2024 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | 5,856.00 | - |
| 30 Jan 2024 | 5,849.00 | 5,849.00 | 5,846.00 | 5,846.00 | 5,846.00 | 847 |
| 29 Jan 2024 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 419 |
| 26 Jan 2024 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | 5,869.00 | - |
| 25 Jan 2024 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - |
| 24 Jan 2024 | 5,883.00 | 5,883.00 | 5,846.00 | 5,854.00 | 5,854.00 | 1,371 |
| 23 Jan 2024 | 5,874.00 | 5,874.00 | 5,874.00 | 5,874.00 | 5,874.00 | - |
| 22 Jan 2024 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | 5,921.00 | - |
| 19 Jan 2024 | 5,816.00 | 5,816.00 | 5,816.00 | 5,816.00 | 5,816.00 | - |
| 18 Jan 2024 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 5,801.00 | 400 |
| 17 Jan 2024 | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 5,797.00 | 2,475 |
| 16 Jan 2024 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 5,865.00 | 101 |
| 15 Jan 2024 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | 5,934.00 | - |
| 12 Jan 2024 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - |
| 11 Jan 2024 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | 5,854.00 | - |
| 11 Jan 2024 | 46.12038 Dividend | |||||
| 10 Jan 2024 | 5,935.00 | 5,943.00 | 5,935.00 | 5,943.00 | 5,896.88 | 670 |
| 09 Jan 2024 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,764.91 | - |
| 08 Jan 2024 | 5,770.00 | 5,770.00 | 5,770.00 | 5,770.00 | 5,725.22 | - |
| 05 Jan 2024 | 5,754.00 | 5,754.00 | 5,754.00 | 5,754.00 | 5,709.35 | 1,150 |
| 04 Jan 2024 | 5,776.00 | 5,776.00 | 5,776.00 | 5,776.00 | 5,731.18 | 4,300 |
| 03 Jan 2024 | 5,713.00 | 5,713.00 | 5,713.00 | 5,713.00 | 5,668.66 | - |
| 29 Dec 2023 | 5,687.00 | 5,687.00 | 5,687.00 | 5,687.00 | 5,642.87 | - |
| 28 Dec 2023 | 5,683.00 | 5,683.00 | 5,683.00 | 5,683.00 | 5,638.90 | - |
| 27 Dec 2023 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,623.02 | - |
| 22 Dec 2023 | 5,667.00 | 5,667.00 | 5,667.00 | 5,667.00 | 5,623.02 | - |
| 21 Dec 2023 | 5,609.00 | 5,609.00 | 5,609.00 | 5,609.00 | 5,565.47 | - |
| 20 Dec 2023 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,583.33 | - |
| 19 Dec 2023 | 5,627.00 | 5,627.00 | 5,627.00 | 5,627.00 | 5,583.33 | 3,775 |
| 18 Dec 2023 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 5,530.74 | - |
| 15 Dec 2023 | 5,574.00 | 5,574.00 | 5,574.00 | 5,574.00 | 5,530.74 | - |
| 14 Dec 2023 | 5,611.00 | 5,611.00 | 5,611.00 | 5,611.00 | 5,567.46 | - |
| 13 Dec 2023 | 5,653.00 | 5,653.00 | 5,653.00 | 5,653.00 | 5,609.13 | - |
| 12 Dec 2023 | 5,662.00 | 5,663.00 | 5,662.00 | 5,663.00 | 5,619.05 | 250 |
| 11 Dec 2023 | 5,703.00 | 5,703.00 | 5,703.00 | 5,703.00 | 5,658.74 | - |
| 08 Dec 2023 | 5,626.00 | 5,626.00 | 5,609.00 | 5,609.00 | 5,565.47 | 560 |
| 07 Dec 2023 | 5,607.00 | 5,607.00 | 5,592.00 | 5,592.00 | 5,548.60 | 1,293 |
| 06 Dec 2023 | 5,702.00 | 5,702.00 | 5,702.00 | 5,702.00 | 5,657.75 | - |
| 05 Dec 2023 | 5,663.00 | 5,663.00 | 5,663.00 | 5,663.00 | 5,619.05 | - |
| 04 Dec 2023 | 5,672.00 | 5,672.00 | 5,672.00 | 5,672.00 | 5,627.98 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.