7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,827.96

+343.09

+0.44%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

LSE - Delayed Quote USD

iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (IJPA.L)

80.01 -1.71 (-2.09%)

At close: October 30 at 4:38:15 PM GMT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	80.60	80.77	79.00	80.01	80.01	74,910
Oct 29, 2026	81.58	82.00	81.52	81.72	81.72	33,224
Oct 28, 2026	81.53	81.61	81.22	81.44	81.44	267,000
Oct 27, 2026	81.39	82.23	81.29	82.17	82.17	48,924
Oct 26, 2026	81.20	81.69	81.19	81.50	81.50	53,150
Oct 23, 2026	81.00	81.20	80.31	81.20	81.20	126,449
Oct 22, 2026	81.88	81.95	81.22	81.22	81.22	50,808
Oct 21, 2026	82.14	82.74	81.89	82.57	82.57	75,226
Oct 20, 2026	81.68	82.55	81.23	82.16	82.16	2,466,939
Oct 19, 2026	82.59	82.75	82.11	82.46	82.46	210,619
Oct 16, 2026	82.86	83.19	82.63	82.69	82.69	179,462
Oct 15, 2026	81.44	82.16	81.30	82.02	82.02	346,450
Oct 14, 2026	83.62	83.76	82.78	82.85	82.85	142,960
Oct 13, 2026	83.99	84.09	83.59	83.68	83.68	39,927
Oct 12, 2026	84.28	84.38	83.81	83.89	83.89	53,550
Oct 9, 2026	83.89	84.08	83.70	83.98	83.98	128,779
Oct 8, 2026	83.40	84.00	83.08	83.56	83.56	95,578
Oct 7, 2026	84.80	84.89	83.98	84.40	84.40	135,183
Oct 6, 2026	85.61	85.91	85.32	85.66	85.66	66,102
Oct 5, 2026	85.18	85.44	84.83	85.10	85.10	200,022
Oct 2, 2026	84.11	85.67	83.82	84.61	84.61	157,902
Oct 1, 2026	84.22	84.45	83.28	83.35	83.35	189,688
Sep 30, 2026	84.38	85.10	84.27	84.43	84.43	865,777
Sep 29, 2026	83.08	83.64	82.71	83.02	83.02	460,352
Sep 28, 2026	83.49	83.82	83.12	83.17	83.17	59,521
Sep 25, 2026	83.57	84.23	83.57	84.04	84.04	51,213
Sep 24, 2026	82.50	82.85	82.09	82.09	82.09	47,507
Sep 23, 2026	84.44	84.45	83.55	83.62	83.62	90,595
Sep 22, 2026	84.35	85.51	83.90	84.45	84.45	597,076
Sep 21, 2026	83.91	84.17	83.65	83.70	83.70	206,483
Sep 18, 2026	83.71	83.88	83.00	83.49	83.49	170,026
Sep 17, 2026	84.39	84.96	83.90	84.38	84.38	256,879
Sep 16, 2026	83.93	84.84	83.71	84.61	84.61	66,014
Sep 15, 2026	83.21	83.89	82.79	83.46	83.46	185,891
Sep 14, 2026	83.97	84.46	83.58	84.16	84.16	323,642
Sep 11, 2026	83.82	84.94	83.35	84.94	84.94	91,708
Sep 10, 2026	84.76	84.79	83.00	83.34	83.34	85,741
Sep 9, 2026	84.70	84.98	83.48	83.79	83.79	183,718
Sep 8, 2026	84.73	84.86	84.15	84.54	84.54	782,039
Sep 7, 2026	85.02	85.62	84.94	85.18	85.18	64,748
Sep 4, 2026	83.90	84.76	83.74	84.64	84.64	483,329
Sep 3, 2026	83.44	84.58	83.22	84.56	84.56	46,983
Sep 2, 2026	82.06	82.76	81.23	82.67	82.67	564,345
Sep 1, 2026	83.56	83.73	82.10	82.74	82.74	69,697
Aug 28, 2026	83.51	83.55	83.00	83.17	83.17	34,339
Aug 27, 2026	82.74	82.92	82.39	82.64	82.64	55,868
Aug 26, 2026	82.85	82.96	82.27	82.31	82.31	122,722
Aug 25, 2026	82.29	82.67	82.04	82.52	82.52	50,103
Aug 24, 2026	82.14	82.43	81.55	81.86	81.86	44,378
Aug 21, 2026	82.17	82.69	81.98	82.22	82.22	27,989
Aug 20, 2026	82.18	82.18	81.01	81.69	81.69	72,263
Aug 19, 2026	81.14	82.47	80.99	82.01	82.01	76,674
Aug 18, 2026	83.42	83.46	82.18	82.18	82.18	264,955
Aug 17, 2026	84.69	84.84	84.12	84.72	84.72	36,726
Aug 14, 2026	84.75	84.87	84.38	84.73	84.73	64,406
Aug 13, 2026	84.20	85.00	84.01	84.76	84.76	38,989
Aug 12, 2026	83.32	84.56	83.31	84.27	84.27	331,222
Aug 11, 2026	82.99	83.52	82.87	83.06	83.06	27,686
Aug 10, 2026	83.09	83.69	82.64	82.87	82.87	67,603
Aug 7, 2026	82.45	83.51	82.27	83.16	83.16	30,017
Aug 6, 2026	82.25	82.78	82.10	82.41	82.41	44,497
Aug 5, 2026	82.32	83.03	81.97	82.41	82.41	48,978
Aug 4, 2026	80.38	81.44	80.01	81.17	81.17	33,334
Aug 3, 2026	80.89	81.10	79.60	80.08	80.08	64,500
Jul 31, 2026	79.28	80.34	78.88	79.38	79.38	197,406
Jul 30, 2026	77.26	80.15	76.80	79.98	79.98	148,795
Jul 29, 2026	78.08	78.38	77.28	77.38	77.38	55,206
Jul 28, 2026	78.00	78.19	77.23	78.16	78.16	86,249
Jul 27, 2026	79.84	80.03	78.52	78.99	78.99	29,553
Jul 24, 2026	78.69	79.35	78.65	79.17	79.17	48,115
Jul 23, 2026	79.66	79.89	78.23	78.28	78.28	45,503
Jul 22, 2026	79.73	79.78	79.10	79.47	79.47	48,981
Jul 21, 2026	79.52	80.10	79.11	80.10	80.10	37,092
Jul 20, 2026	78.03	79.02	77.95	78.53	78.53	75,163
Jul 17, 2026	77.36	78.04	77.14	77.99	77.99	283,637
Jul 16, 2026	80.20	80.20	79.20	79.90	79.90	110,878
Jul 15, 2026	81.38	81.53	80.41	80.52	80.52	20,101
Jul 14, 2026	79.98	81.64	79.90	81.47	81.47	64,564
Jul 13, 2026	79.62	80.53	79.57	80.49	80.49	50,038
Jul 10, 2026	81.05	81.70	80.64	81.58	81.58	86,135
Jul 9, 2026	80.05	80.65	79.57	80.64	80.64	74,547
Jul 8, 2026	79.67	79.90	78.08	78.98	78.98	40,132
Jul 7, 2026	80.92	81.28	80.38	80.38	80.38	47,402
Jul 6, 2026	81.97	82.30	81.76	82.11	82.11	37,790
Jul 3, 2026	81.71	81.85	81.39	81.57	81.57	18,632
Jul 2, 2026	79.96	81.60	79.89	80.89	80.89	37,306
Jul 1, 2026	80.21	80.89	79.96	80.89	80.89	95,924
Jun 30, 2026	80.03	80.30	79.50	80.20	80.20	64,438
Jun 29, 2026	79.91	80.16	79.28	79.95	79.95	63,849
Jun 26, 2026	80.23	80.49	79.51	80.37	80.37	52,171
Jun 25, 2026	80.86	81.06	80.16	80.64	80.64	27,476
Jun 24, 2026	79.47	80.04	79.37	79.96	79.96	196,343
Jun 23, 2026	80.06	80.38	79.29	79.94	79.94	146,723
Jun 22, 2026	82.79	83.44	82.33	83.07	83.07	25,349
Jun 19, 2026	82.04	82.46	81.78	82.30	82.30	18,899
Jun 18, 2026	82.40	82.71	82.08	82.44	82.44	82,261
Jun 17, 2026	81.39	82.13	81.17	82.13	82.13	65,988
Jun 16, 2026	80.86	81.45	80.84	81.13	81.13	132,179
Jun 15, 2026	80.87	81.21	80.56	80.71	80.71	49,368
Jun 12, 2026	78.31	79.52	78.07	79.52	79.52	80,118
Jun 11, 2026	77.34	77.93	76.15	77.30	77.30	243,362
Jun 10, 2026	77.49	77.69	76.40	76.76	76.76	68,686
Jun 9, 2026	78.90	79.43	77.73	78.11	78.11	107,438
Jun 8, 2026	77.72	78.98	77.47	78.69	78.69	501,667
Jun 5, 2026	79.81	80.28	78.87	79.18	79.18	153,403
Jun 4, 2026	80.15	80.98	79.73	80.20	80.20	51,117
Jun 3, 2026	80.82	81.04	80.15	80.24	80.24	14,904
Jun 2, 2026	79.44	79.94	79.17	79.94	79.94	190,192
Jun 1, 2026	79.82	80.01	79.00	79.41	79.41	298,709
May 29, 2026	80.16	80.28	79.39	79.73	79.73	150,864
May 28, 2026	78.64	79.70	78.44	79.44	79.44	106,518
May 27, 2026	79.19	79.45	78.95	79.00	79.00	266,206
May 26, 2026	79.72	79.96	79.40	79.67	79.67	126,213
May 22, 2026	78.54	78.66	78.09	78.66	78.66	40,164
May 21, 2026	77.63	78.09	77.27	77.49	77.49	99,076
May 20, 2026	76.73	78.17	76.60	78.00	78.00	95,440
May 19, 2026	77.93	78.21	77.20	77.34	77.34	113,790
May 18, 2026	77.44	78.42	77.24	77.92	77.92	39,577
May 15, 2026	78.49	78.78	78.05	78.48	78.48	37,556
May 14, 2026	78.99	79.40	78.79	79.28	79.28	87,654
May 13, 2026	79.65	79.78	79.25	79.74	79.74	114,049
May 12, 2026	78.79	79.19	78.47	78.53	78.53	51,032
May 11, 2026	78.70	79.35	78.62	79.30	79.30	72,161
May 8, 2026	78.57	79.19	78.31	78.86	78.86	23,954
May 7, 2026	79.04	79.45	78.20	78.42	78.42	122,428
May 6, 2026	77.40	78.99	77.33	78.30	78.30	46,141
May 5, 2026	75.59	76.69	75.54	76.25	76.25	216,316
May 1, 2026	76.27	76.33	75.44	75.69	75.69	37,720
Apr 30, 2026	74.66	76.21	74.57	75.91	75.91	48,468
Apr 29, 2026	75.02	75.23	73.91	74.59	74.59	27,735
Apr 28, 2026	75.97	76.05	74.94	74.96	74.96	40,843
Apr 27, 2026	75.03	75.52	74.96	75.02	75.02	61,131
Apr 24, 2026	74.54	74.97	74.19	74.46	74.46	22,934
Apr 23, 2026	74.60	75.09	74.32	74.94	74.94	45,400
Apr 22, 2026	75.64	75.81	74.82	74.94	74.94	75,387
Apr 21, 2026	76.07	76.18	74.18	75.19	75.19	27,233
Apr 20, 2026	76.32	77.58	75.95	76.52	76.52	36,024
Apr 17, 2026	75.75	78.08	75.74	77.73	77.73	219,407
Apr 16, 2026	76.82	76.89	76.39	76.62	76.62	108,296
Apr 15, 2026	76.06	76.40	75.86	76.28	76.28	47,523
Apr 14, 2026	75.76	76.76	75.67	76.73	76.73	38,216
Apr 13, 2026	74.58	75.28	74.36	74.99	74.99	536,564
Apr 10, 2026	75.00	76.00	74.94	75.71	75.71	32,334
Apr 9, 2026	75.29	76.16	74.75	75.69	75.69	38,219
Apr 8, 2026	76.12	77.43	76.07	76.93	76.93	94,821
Apr 7, 2026	73.04	73.88	72.17	72.47	72.47	29,522
Apr 2, 2026	72.32	73.69	71.98	73.21	73.21	22,210
Apr 1, 2026	74.36	74.81	73.72	74.81	74.81	66,575
Mar 31, 2026	70.23	71.14	69.83	70.81	70.81	43,870
Mar 30, 2026	70.70	71.43	70.50	71.05	71.05	30,265
Mar 27, 2026	71.63	71.72	70.20	70.30	70.30	25,752
Mar 26, 2026	72.20	72.43	71.47	71.68	71.68	49,077
Mar 25, 2026	72.84	73.47	72.54	72.90	72.90	83,636
Mar 24, 2026	71.95	72.05	71.08	71.81	71.81	29,362
Mar 23, 2026	68.76	72.83	68.64	71.39	71.39	390,012
Mar 20, 2026	72.33	72.64	70.47	70.48	70.48	482,988
Mar 19, 2026	71.29	71.65	70.25	71.50	71.50	201,272
Mar 18, 2026	73.94	73.94	72.51	72.74	72.74	828,521
Mar 17, 2026	72.33	73.48	72.20	72.86	72.86	1,024,575
Mar 16, 2026	71.69	73.10	71.24	72.62	72.62	175,297
Mar 13, 2026	71.41	72.68	70.92	71.74	71.74	35,552
Mar 12, 2026	73.04	73.28	71.92	72.54	72.54	49,453
Mar 11, 2026	73.89	73.97	72.91	73.29	73.29	1,017,232
Mar 10, 2026	74.52	75.13	73.74	75.10	75.10	77,747
Mar 9, 2026	71.49	72.37	70.82	72.22	72.22	103,131
Mar 6, 2026	74.70	74.88	72.38	72.72	72.72	68,831
Mar 5, 2026	74.75	75.62	73.36	73.59	73.59	2,112,442
Mar 4, 2026	73.80	78.54	73.64	75.39	75.39	2,215,772
Mar 3, 2026	75.86	75.86	72.20	73.17	73.17	127,217
Mar 2, 2026	78.15	78.03	76.72	77.19	77.19	149,083
Feb 27, 2026	80.59	80.64	79.26	79.68	79.68	217,202
Feb 26, 2026	79.07	79.59	79.01	79.38	79.38	1,067,026
Feb 25, 2026	78.53	79.30	78.45	79.30	79.30	44,576
Feb 24, 2026	78.10	78.56	77.45	78.55	78.55	26,383
Feb 23, 2026	78.63	79.08	78.34	78.50	78.50	37,164
Feb 20, 2026	77.69	78.41	77.55	78.19	78.19	197,268
Feb 19, 2026	78.82	78.83	77.96	78.28	78.28	120,341
Feb 18, 2026	78.67	78.90	78.45	78.81	78.81	66,345
Feb 17, 2026	78.17	78.63	77.95	78.53	78.53	79,516
Feb 16, 2026	78.64	78.75	78.21	78.26	78.26	66,910
Feb 13, 2026	79.25	80.14	78.95	80.01	80.01	390,346
Feb 12, 2026	80.16	80.48	79.79	79.90	79.90	89,592
Feb 11, 2026	80.24	80.57	79.75	80.02	80.02	75,347
Feb 10, 2026	78.80	79.93	78.63	79.53	79.53	47,472
Feb 9, 2026	76.66	77.79	76.51	77.68	77.68	102,569
Feb 6, 2026	74.97	76.46	74.73	76.02	76.02	91,318
Feb 5, 2026	73.90	74.32	73.82	74.00	74.00	87,294
Feb 4, 2026	74.22	75.40	74.13	75.00	75.00	214,283
Feb 3, 2026	74.48	74.71	73.32	73.78	73.78	62,104
Feb 2, 2026	72.59	73.25	72.47	73.17	73.17	25,944
Jan 30, 2026	73.38	73.72	73.10	73.29	73.29	21,950
Jan 29, 2026	73.42	73.80	72.59	73.07	73.07	285,995
Jan 28, 2026	73.42	73.54	72.37	72.59	72.59	54,910
Jan 27, 2026	72.96	73.55	72.79	73.49	73.49	52,620
Jan 26, 2026	72.98	77.91	72.64	72.75	72.75	129,286
Jan 23, 2026	72.46	72.50	71.84	72.14	72.14	2,125,871
Jan 22, 2026	72.24	72.80	72.12	72.73	72.73	86,832
Jan 21, 2026	72.03	72.35	71.87	72.27	72.27	144,862
Jan 20, 2026	72.25	72.31	71.59	72.00	72.00	71,391
Jan 19, 2026	73.10	73.34	72.99	73.01	73.01	26,192
Jan 16, 2026	73.26	73.38	72.86	73.06	73.06	154,715
Jan 15, 2026	73.18	73.63	73.00	73.00	73.00	44,778
Jan 14, 2026	72.52	72.77	72.26	72.67	72.67	95,443
Jan 13, 2026	71.86	72.44	71.77	72.01	72.01	73,310
Jan 12, 2026	72.65	73.04	72.56	72.73	72.73	61,545
Jan 9, 2026	70.79	72.71	70.76	72.20	72.20	86,174
Jan 8, 2026	70.63	70.98	70.59	70.90	70.90	82,256
Jan 7, 2026	71.14	71.20	69.63	70.96	70.96	218,162
Jan 6, 2026	71.84	71.84	70.72	70.76	70.76	100,465
Jan 5, 2026	70.04	70.89	70.00	70.89	70.89	86,767
Jan 2, 2026	70.02	70.88	69.36	69.42	69.42	55,791
Dec 31, 2025	69.40	69.75	68.97	69.33	69.33	42,430
Dec 30, 2025	69.77	70.14	69.27	69.57	69.57	262,704
Dec 29, 2025	69.43	69.94	69.16	69.27	69.27	100,134
Dec 24, 2025	69.20	69.65	69.01	69.37	69.37	12,967
Dec 23, 2025	69.99	69.99	69.38	69.67	69.67	117,879
Dec 22, 2025	69.01	69.01	68.33	68.71	68.71	129,298
Dec 19, 2025	69.05	69.05	68.48	69.05	69.05	115,334
Dec 18, 2025	68.29	68.79	68.00	68.68	68.68	87,890
Dec 17, 2025	68.68	68.85	68.48	68.52	68.52	70,227
Dec 16, 2025	69.00	69.46	68.82	69.16	69.16	140,356
Dec 15, 2025	69.82	70.22	69.79	69.81	69.81	71,021
Dec 12, 2025	69.48	69.57	68.89	68.97	68.97	213,424
Dec 11, 2025	68.36	69.37	68.23	69.24	69.24	32,294
Dec 10, 2025	68.49	68.83	68.36	68.83	68.83	463,884
Dec 9, 2025	68.87	69.28	68.49	68.77	68.77	39,508
Dec 8, 2025	68.95	69.04	68.35	68.49	68.49	25,806
Dec 5, 2025	68.78	68.90	68.64	68.66	68.66	1,543,167
Dec 4, 2025	69.12	69.35	68.78	68.78	68.78	42,371
Dec 3, 2025	67.78	67.98	67.58	67.98	67.98	180,935
Dec 2, 2025	67.96	68.13	67.81	67.83	67.83	57,134
Dec 1, 2025	67.91	68.30	67.82	68.22	68.22	96,767
Nov 28, 2025	68.27	68.68	67.93	68.41	68.41	64,759
Nov 27, 2025	68.34	68.35	68.15	68.27	68.27	16,282
Nov 26, 2025	68.12	68.44	67.77	68.44	68.44	55,331
Nov 25, 2025	66.61	67.35	66.50	67.30	67.30	159,673
Nov 24, 2025	66.89	67.16	66.58	67.10	67.10	31,958
Nov 21, 2025	66.36	66.77	65.98	66.45	66.45	184,434
Nov 20, 2025	66.46	66.84	65.60	66.41	66.41	53,763
Nov 19, 2025	66.29	66.69	66.14	66.27	66.27	58,245
Nov 18, 2025	66.27	66.62	66.12	66.38	66.38	46,145
Nov 17, 2025	68.52	68.62	68.10	68.25	68.25	23,806
Nov 14, 2025	68.62	69.03	68.04	69.01	69.01	27,835
Nov 13, 2025	69.18	69.27	68.56	68.60	68.60	33,530
Nov 12, 2025	68.89	69.24	68.86	69.24	69.24	75,792
Nov 11, 2025	68.28	68.63	68.16	68.59	68.59	39,363
Nov 10, 2025	68.29	68.44	68.12	68.31	68.31	144,407
Nov 7, 2025	68.16	68.20	67.63	67.78	67.78	65,756
Nov 6, 2025	68.11	68.53	67.86	67.91	67.91	32,163
Nov 5, 2025	67.48	67.87	67.35	67.78	67.78	36,497
Nov 4, 2025	68.39	68.55	67.65	68.24	68.24	64,402
Nov 3, 2025	68.67	68.67	68.06	68.33	68.33	315,186
Oct 31, 2025	68.63	69.47	68.23	68.27	68.27	72,773
Oct 30, 2025	68.47	68.54	68.00	68.37	68.37	115,548

Mobilize your Website

View Site in Mobile | Classic

Share by: