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
January 14, 2026	19,494	19,515	19,515	19,520	19,299	1,497
January 13, 2026	19,288	19,331	19,331	19,362	19,286	1,583
January 12, 2026	19,420	19,426	19,426	19,513	19,412	2,139
January 09, 2026	18,962	19,351	19,351	19,412	18,952.93	2,983
January 08, 2026	18,867	18,961	18,961	18,961	18,850	544
January 07, 2026	18,959	18,926.5	18,926.5	18,959	18,898	1,008
January 06, 2026	19,110	18,904	18,904	19,110	18,871	4,730
January 05, 2026	18,831	18,895.5	18,895.5	18,895.5	18,812	194
January 02, 2026	18,691.88	18,487	18,487	18,818	18,379	2,731
December 31, 2025	18,437	18,461	18,461	18,488	18,423.9	1,469
December 30, 2025	18,442	18,522	18,522	18,541	18,442	9,889
December 29, 2025	18,492	18,464	18,464	18,545	18,364	830
December 24, 2025	18,422	18,430	18,430	18,436	18,405	13
December 23, 2025	18,502	18,533	18,533	18,558	18,502	91
December 22, 2025	18,393	18,380	18,380	18,415	18,312	153
December 19, 2025	18,567.76	18,539	18,539	18,567.76	18,401.02	7,132
December 18, 2025	18,343	18,453	18,453	18,468	18,343	1,181
December 17, 2025	18,572	18,410	18,410	18,594	18,410	628
December 16, 2025	18,589	18,553	18,593	18,610	18,527	154
December 15, 2025	18,861	18,845	18,845	18,894	18,792	953
December 12, 2025	18,732	18,641.5	18,641.5	18,755	18,626	1,242
December 11, 2025	18,448	18,579	18,579	18,587	18,448	77
December 10, 2025	18,519	18,547.5	18,547.5	18,547.5	18,496	330
December 09, 2025	18,592	18,603	18,603	18,637	18,569	10,682
December 08, 2025	18,621	18,517	18,517	18,656	18,496.46	374
December 05, 2025	18,556	18,576.5	18,576.5	18,605	18,537	341
December 04, 2025	18,742	18,591.5	18,591.5	18,742	18,582	165
December 03, 2025	18,422	18,317	18,317	18,435	18,289	4,231
December 02, 2025	18,485	18,490	18,490	18,566	18,460	309
December 01, 2025	18,458	18,518	18,518	18,527	18,387	2,579
November 28, 2025	18,721	18,567.5	18,567.5	18,721	18,544	220
November 27, 2025	18,573	18,524	18,524	18,577	18,520	216
November 26, 2025	18,598	18,606	18,606	18,671	18,485	8,048
November 25, 2025	18,237	18,341	18,341	18,342	18,237	78
November 24, 2025	18,384	18,430	18,430	18,435	18,327	313
November 21, 2025	18,104	18,243	18,243	18,322	18,104	672
November 20, 2025	18,332.66	18,272	18,272	18,398	18,272	503
November 19, 2025	18,164	18,251	18,251	18,322	18,124	218
November 18, 2025	18,167	18,199	18,199	18,218.93	18,134	577
November 17, 2025	18,787	18,676	18,676	18,796	18,666	678
November 14, 2025	18,873	18,928.5	18,928.5	18,929	18,778.3	220
November 13, 2025	19,025	18,756	18,756	19,025	18,756	155
November 12, 2025	18,926	19,045.5	19,045.5	19,059	18,926	651
November 11, 2025	18,820	18,790.5	18,790.5	18,820	18,752	425
November 10, 2025	18,749.14	18,721	18,721	18,770	18,661	1,633
November 07, 2025	18,768	18,562	18,562	18,773	18,468	301
November 06, 2025	18,798	18,739.5	18,739.5	18,884	18,739.5	275
November 05, 2025	18,694	18,756.5	18,756.5	18,797	18,677	347
November 04, 2025	18,819	18,894	18,894	18,904	18,747	120
November 03, 2025	18,832	18,795.5	18,795.5	18,891	18,788.89	2,441
October 31, 2025	18,879	18,808.5	18,808.5	18,933	18,808.5	1,287
October 30, 2025	18,758.94	18,806.5	18,806.5	18,824	18,738	567
October 29, 2025	18,774	18,711	18,711	18,774	18,651	764
October 28, 2025	18,555	18,703	18,703	18,703	18,504	250
October 27, 2025	18,599	18,530.5	18,530.5	18,646	18,530.5	4,357
October 24, 2025	18,272	18,385	18,385	18,385	18,196	420
October 23, 2025	18,217.1	18,241.5	18,241.5	18,263	18,186.24	1,053
October 22, 2025	18,433	18,210.5	18,210.5	18,433	18,210.5	2,045
October 21, 2025	18,295	18,299	18,299	18,322	18,235	915
October 20, 2025	18,371	18,445.5	18,445.5	18,455	18,303	1,397

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