iShares V PLC - iShares MSCI Japan EUR Hedged UCITS ETF (Acc) - IBCG.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	114.35	113.37	113.37	114.46	113.29	625
November 06, 2025	114.67	113.78	113.78	115.1	113.78	1,496
November 05, 2025	113.25	114.29	114.29	114.4	113.25	4,833
November 04, 2025	114.55	114.62	114.62	114.65	114.18	2,336
November 03, 2025	115.22	115.42	115.42	115.62	115.2	1,679
October 31, 2025	116.09	115.43	115.43	116.13	115.38	1,816
October 30, 2025	114.96	115.37	115.37	115.45	114.87	3,605
October 29, 2025	114.03	114.24	114.24	114.24	113.85	2,339
October 28, 2025	113.95	114.61	114.61	114.61	113.76	6,513
October 27, 2025	114.77	114.49	114.49	114.77	114.49	2,291
October 24, 2025	112.55	113.25	113.25	113.27	112.36	1,774
October 23, 2025	112.45	112.49	112.49	112.55	112.1	2,464
October 22, 2025	112.62	112.04	112.04	112.79	112.03	1,900
October 21, 2025	112.28	112.68	112.68	112.86	112.25	1,448
October 20, 2025	112.48	113.07	113.07	113.1	112.12	8,938
October 17, 2025	109.15	110.2	110.2	110.54	108.46	2,778
October 16, 2025	110.97	110.67	110.67	110.97	110.53	2,586
October 15, 2025	110.05	110.35	110.35	110.87	110.05	3,367
October 14, 2025	107.76	109.08	109.08	109.08	107.73	2,615
October 13, 2025	107.87	108.63	108.63	108.63	107.62	6,343
October 10, 2025	109.19	108.03	108.03	109.81	107.94	3,154
October 09, 2025	112.4	112.2	112.2	112.65	112.12	3,532
October 08, 2025	111.63	111.98	111.98	112.06	111.63	2,556
October 07, 2025	111.22	111.41	111.41	111.64	111.16	2,684
October 06, 2025	111.57	112.55	112.55	112.55	111.39	10,971
October 03, 2025	107.75	108.4	108.4	108.4	107.75	1,036
October 02, 2025	106.03	105.78	105.78	106.14	105.73	1,667
October 01, 2025	105.64	105.98	105.98	106.33	105.62	1,869
September 30, 2025	107.18	106.23	106.23	107.18	106.18	2,412
September 29, 2025	107.43	107.5	107.5	107.88	107.35	2,522
September 26, 2025	108.11	107.96	107.96	108.31	107.8	2,028
September 25, 2025	108.09	108.23	108.23	108.23	107.72	1,190
September 24, 2025	107.78	108.2	108.2	108.39	107.78	1,727
September 23, 2025	107.88	107.92	107.92	108.09	107.77	2,227
September 22, 2025	107.6	107.6	107.6	107.68	107.22	2,531
September 19, 2025	106.66	107.22	107.22	107.51	106.66	2,965
September 18, 2025	107.6	108.4	108.4	108.4	107.6	985
September 17, 2025	106.86	106.98	106.98	107	106.62	763
September 16, 2025	107.38	106.93	106.93	107.7	106.92	994
September 15, 2025	107.43	107.57	107.57	107.57	106.97	5,864
September 12, 2025	107.17	106.99	106.99	107.17	106.99	1,001
September 11, 2025	106.83	107.6	107.6	107.6	106.83	1,589
September 10, 2025	106.34	106.64	106.64	106.82	106.34	4,777
September 09, 2025	105.94	105.68	105.68	106.04	105.23	1,079
September 08, 2025	106.45	107.15	107.15	107.17	106.37	2,883
September 05, 2025	105.23	104.48	104.48	105.38	104.39	2,032
September 04, 2025	104.31	104.97	104.97	104.97	104.13	2,917
September 03, 2025	103.11	103.37	103.37	103.63	103.11	630
September 02, 2025	104.64	103.54	103.54	104.64	103.2	4,026
September 01, 2025	103.78	104.1	104.1	104.1	103.78	5,369
August 29, 2025	104.12	103.14	103.14	104.14	103.14	2,004
August 28, 2025	105.04	104.71	104.71	105.07	104.47	5,839
August 27, 2025	103.98	103.91	103.91	103.98	103.31	19,717
August 26, 2025	104.02	104.08	104.08	104.08	103.65	4,372
August 25, 2025	105.2	104.96	104.96	105.2	104.91	2,185
August 22, 2025	105.2	105.44	105.44	105.64	105.13	1,170
August 21, 2025	104.51	104.92	104.92	104.92	104.49	2,340
August 20, 2025	105.34	105.06	105.06	105.43	104.78	416
August 19, 2025	106.04	106.13	106.13	106.55	106.04	1,047
August 18, 2025	106.31	106.56	106.56	106.56	106.1	2,090

iShares V PLC - iShares MSCI Japan EUR Hedged UCITS ETF (Acc) (IBCG.DE) XETRA