iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) - CSJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,562	17,601.5	17,601.5	17,629.83	17,542	173
August 15, 2025	17,581	17,504.5	17,504.5	17,581	17,485	84
August 14, 2025	17,264	17,211	17,211	17,284	17,201	96
August 13, 2025	17,375	17,297	17,297	17,430	17,290	98
August 12, 2025	17,258	17,336.5	17,336.5	17,358	17,190	784
August 11, 2025	17,211	17,217	17,217	17,239	17,150	2,538
August 08, 2025	17,132	17,165.5	17,165.5	17,184	17,070	158
August 07, 2025	16,977	16,882.5	16,882.5	17,081	16,862	1,086
August 06, 2025	16,864.05	16,847	16,847	16,895	16,809	1,138
August 05, 2025	16,815	16,705.5	16,705.5	16,816	16,683	278
August 04, 2025	16,696.8	16,723	16,723	16,805	16,484	662
August 01, 2025	16,619	16,474.5	16,474.5	16,619	16,429	50
July 31, 2025	16,743	16,533.5	16,533.5	16,767	16,520	1,186
July 30, 2025	16,576	16,533	16,533	16,615	16,510	208
July 29, 2025	16,526	16,399.5	16,399.5	16,557	16,399.5	256
July 28, 2025	16,550	16,408	16,408	16,567	16,400	1,151
July 25, 2025	16,671.43	16,647.5	16,647.5	16,717	16,627	59
July 24, 2025	16,823	16,798.5	16,798.5	16,935	16,775	112
July 23, 2025	16,477	16,647	16,647	16,693	16,467	1,427
July 22, 2025	15,963	15,988.5	15,988.5	16,031	15,902	235
July 21, 2025	15,951	15,975.5	15,975.5	15,995	15,888	831
July 18, 2025	15,936	15,841.5	15,841.5	15,936	15,817	244
July 17, 2025	15,966.52	15,965	15,965	15,990	15,913	1,239
July 16, 2025	15,823	15,765	15,765	15,863	15,765	314
July 15, 2025	15,939.51	15,844	15,844	15,947	15,839	761
July 14, 2025	15,943	15,930.5	15,930.5	15,981	15,840	72
July 11, 2025	15,853.05	15,838	15,838	15,902	15,794	82
July 10, 2025	15,805	15,891	15,891	15,891	15,637	327
July 09, 2025	15,825	15,893	15,893	15,927	15,825	293
July 08, 2025	15,886.91	15,920	15,920	15,959	15,861	1,265
July 07, 2025	15,990	15,909.5	15,909.5	15,997	15,883	1,631
July 04, 2025	16,049.11	16,078	16,078	16,107	16,026	479
July 03, 2025	16,163	16,166.5	16,166.5	16,185	16,143	107
July 02, 2025	16,067	16,149	16,149	16,185	16,037	11,860
July 01, 2025	16,040	16,109.5	16,109.5	16,124	16,040	509
June 30, 2025	16,258	16,180.5	16,180.5	16,289	16,161	27
June 27, 2025	16,162	16,244	16,244	16,244	16,096.65	1,429
June 26, 2025	15,847	15,881	15,881	15,907	15,840	1,029
June 25, 2025	15,801	15,720	15,720	15,801	15,720	7,531
June 24, 2025	15,865	15,742.5	15,742.5	15,865	15,742.5	322
June 23, 2025	15,652	15,709.5	15,709.5	15,725	15,600	2,030
June 20, 2025	15,855	15,794	15,794	15,882	15,794	1,194
June 19, 2025	16,170	15,946.5	15,946.5	16,170	15,946.5	70
June 18, 2025	16,186	16,117.5	16,117.5	16,186	16,076	1,608
June 17, 2025	15,786	15,903	15,903	15,947	15,786	1,702
June 16, 2025	15,957.95	16,008	16,008	16,028	15,917	594
June 13, 2025	15,950	15,940	15,940	16,007	15,887	51
June 12, 2025	15,965	16,013	16,013	16,114	15,760	66
June 11, 2025	16,041.47	16,019	16,019	16,102	16,008	378
June 10, 2025	16,077.33	16,031	16,031	16,093	16,007	1,447
June 09, 2025	16,029	16,018	16,018	16,067	15,973	1,551
June 06, 2025	16,023	16,015	16,015	16,047	15,930	90
June 05, 2025	15,954	15,869	15,869	15,958	15,827	969
June 04, 2025	16,120	16,018	16,018	16,120	16,014	3,309
June 03, 2025	16,086	16,106	16,106	16,157	16,080	54
June 02, 2025	16,130	16,165	16,165	16,190	16,041	1,562
May 30, 2025	16,277	16,092	16,092	16,325	16,092	216
May 29, 2025	16,191	16,108	16,108	16,191	15,978	8,214
May 28, 2025	16,020.65	16,038.5	16,038.5	16,094	15,976	406
May 27, 2025	16,102	16,245.5	16,245.5	16,245.5	16,054	127

iShares VII PLC - iShares MSCI Japan UCITS ETF USD (Acc) (CSJP.L) LSE