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
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
October 17, 2025	17,884	18,058	18,058	18,111	17,806	1,032
October 16, 2025	18,084	18,006	18,006	18,084	17,958	542
October 15, 2025	17,991.28	17,989	17,989	18,063	17,967	2,080
October 14, 2025	17,572	17,789	17,789	17,789	17,572	2,410
October 13, 2025	17,546	17,606.5	17,606.5	17,606.5	17,520	1,759
October 10, 2025	17,795	17,556.5	17,556.5	17,848	17,528	628
October 09, 2025	18,146	18,161	18,161	18,194	18,089	331
October 08, 2025	18,076	18,050	18,050	18,076	17,992	1,095
October 07, 2025	18,082	18,100.5	18,100.5	18,196	18,082	549
October 06, 2025	18,256	18,333.5	18,333.5	18,359	18,190	33,135
October 03, 2025	17,895	17,976.5	17,976.5	18,036	17,895	246
October 02, 2025	17,604.85	17,652.5	17,652.5	17,692	17,562	82
October 01, 2025	17,550.69	17,614	17,614	17,674	17,529	4,516
September 30, 2025	17,760	17,601	17,601	17,763	17,596.96	1,238
September 29, 2025	17,714	17,764.5	17,764.5	17,815	17,602	394
September 26, 2025	17,827	17,760.5	17,760.5	17,847	17,736	629
September 25, 2025	17,831	17,817	17,817	17,841	17,776	27
September 24, 2025	18,008	17,838	17,838	18,008	17,793	338
September 23, 2025	17,797	17,807.5	17,807.5	17,873	17,791.01	1,367
September 22, 2025	17,776	17,767	17,767	17,783	17,714.47	302
September 19, 2025	17,609	17,735	17,735	17,765.86	17,588	947
September 18, 2025	17,726.72	17,812	17,812	17,812	17,701	2,657
September 17, 2025	17,647	17,634	17,634	17,663	17,609	74
September 16, 2025	17,714	17,626.5	17,626.5	17,733	17,616	607
September 15, 2025	17,706	17,692	17,692	17,722	17,610	2,969
September 12, 2025	17,682	17,622	17,622	17,682	17,566	4,245

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