iShares VII PLC - iShares Nikkei 225 UCITS ETF JPY (Acc) - CNKY.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	22,075	22,005	22,005	22,100	21,940	2,357
August 14, 2025	21,683.25	21,615	21,615	21,820	21,605	505
August 13, 2025	21,948.86	21,815	21,815	22,020	21,585	1,017
August 12, 2025	21,710	21,905	21,905	21,950	21,575	2,633
August 11, 2025	21,569.92	21,577.5	21,577.5	21,610	21,490	1,026
August 08, 2025	21,540	21,532.5	21,532.5	21,540	21,205	5,894
August 07, 2025	21,115	21,005	21,005	21,235	21,005	2,618
August 06, 2025	21,027.5	20,980	20,980	21,075	20,915	425
August 05, 2025	21,002.25	20,867.5	20,867.5	21,085	20,865	315
August 04, 2025	21,025	20,907.5	20,907.5	21,025	20,620	309
August 01, 2025	20,780	20,600	20,600	20,790	20,500	172
July 31, 2025	20,981.23	20,715	20,715	21,090	20,710	260
July 30, 2025	20,780	20,765	20,765	21,010	20,580	102
July 29, 2025	20,880	20,732.5	20,732.5	20,900	20,732.5	335
July 28, 2025	20,885	20,685	20,685	20,890	20,685	228
July 25, 2025	21,075	21,057.5	21,057.5	21,120	21,005	527
July 24, 2025	21,265	21,220	21,220	21,395	21,155	385
July 23, 2025	20,951.02	21,135	21,135	21,155	20,855	1,174
July 22, 2025	20,205	20,222.5	20,222.5	20,268.3	20,140	453
July 21, 2025	20,231.57	20,265	20,265	20,340	20,170	241
July 18, 2025	20,180	20,112.5	20,112.5	20,220	20,085	256
July 17, 2025	20,335	20,285	20,285	20,335	20,200	1,150
July 16, 2025	20,125	20,017.5	20,017.5	20,170	20,017.5	172
July 15, 2025	20,209.4	20,120	20,120	20,450	20,080	1,582
July 14, 2025	20,165	20,097.5	20,097.5	20,165	20,010	244
July 11, 2025	20,110	20,060	20,060	20,155	19,972	612
July 10, 2025	20,080	20,205	20,205	20,230	20,080	738
July 09, 2025	20,165	20,222.5	20,222.5	20,305	20,162.5	1,028
July 08, 2025	20,125	20,277.5	20,277.5	20,325	20,125	3,892
July 07, 2025	20,296.2	20,207.5	20,207.5	20,340	20,135	909
July 04, 2025	20,435	20,382.5	20,382.5	20,435	20,320	73
July 03, 2025	20,475.5	20,465	20,465	20,510	20,432.5	5,519
July 02, 2025	20,366.74	20,490	20,490	20,595	20,295	347
July 01, 2025	20,370	20,382.5	20,382.5	20,495	20,350	258
June 30, 2025	20,730	20,610	20,610	20,740	20,585	1,930
June 27, 2025	20,490.56	20,650	20,650	20,655	20,425	664
June 26, 2025	20,155	20,152.5	20,152.5	20,225	20,105	6,508
June 25, 2025	19,828	19,866	19,866	19,952	19,828	335
June 24, 2025	19,960	19,811	19,811	19,960	19,788	1,430
June 23, 2025	19,654	19,678	19,678	19,704	19,534	435
June 20, 2025	19,896	19,728	19,728	19,908	19,688	1,241
June 19, 2025	19,950	19,840	19,840	20,035	19,840	169
June 18, 2025	20,040	20,072.5	20,072.5	20,180	20,032.22	1,459
June 17, 2025	19,702	19,811	19,811	19,918	19,702	256
June 16, 2025	19,804.52	19,889	19,889	19,916	19,770	296
June 13, 2025	19,604	19,672	19,672	19,752	19,604	97
June 12, 2025	19,742.4	19,767	19,767	19,816	19,676	459
June 11, 2025	19,930	19,866	19,866	19,980	19,830	181
June 10, 2025	19,801.23	19,716	19,716	19,858	19,716	640
June 09, 2025	19,608	19,709	19,709	19,770	19,608	218
June 06, 2025	19,612	19,592	19,592	19,658	19,484	1,472
June 05, 2025	19,592	19,458	19,458	19,592	19,400	175
June 04, 2025	19,658	19,550	19,550	19,658	19,544	648
June 03, 2025	19,645.2	19,612	19,612	19,670	19,496	204
June 02, 2025	19,546	19,637	19,637	19,650	19,442	1,195
May 30, 2025	19,676	19,615	19,615	19,878	19,615	1,063
May 29, 2025	19,722	19,703	19,703	19,904	19,616	113
May 28, 2025	19,506	19,607	19,607	19,704	19,506	153
May 27, 2025	19,645.08	19,812	19,812	19,812	19,634	1,753
May 23, 2025	19,468.72	19,296	19,296	19,532	19,126	416

iShares VII PLC - iShares Nikkei 225 UCITS ETF JPY (Acc) (CNKY.L) LSE