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
February 20, 2026	131.46	132.25	132.25	132.25	131.33	4,361
February 19, 2026	132.93	132.12	132.12	132.93	131.86	3,567
February 18, 2026	131.91	132.73	132.73	132.73	131.54	6,288
February 17, 2026	130.85	131.54	131.54	131.54	130.5	7,451
February 16, 2026	131.78	131.22	131.22	131.79	131	6,798
February 13, 2026	133.11	133.93	133.93	133.97	132.97	3,800
February 12, 2026	134.41	133.38	133.38	134.64	133.38	2,030
February 11, 2026	134.7	134.4	134.4	135.09	134.01	5,781
February 10, 2026	134.06	134.35	134.35	135.37	134.06	5,648
February 09, 2026	131.48	132.67	132.67	132.67	131.31	6,124
February 06, 2026	128.24	130.68	130.68	130.68	128.24	6,217
February 05, 2026	126.91	126.94	126.94	127.19	126.43	3,493
February 04, 2026	126.9	128.42	128.42	129.06	126.9	4,205
February 03, 2026	126.44	125.77	125.77	126.71	125.72	2,182
February 02, 2026	123.13	124.71	124.71	124.71	123.13	3,373
January 30, 2026	123.47	123.83	123.83	124.22	123.35	2,896
January 29, 2026	122.8	122.13	122.13	123.23	121.59	5,439
January 28, 2026	122.36	121.97	121.97	122.36	120.77	9,426
January 27, 2026	122.94	122.68	122.68	123.09	122.37	2,118
January 26, 2026	122.75	122.14	122.14	122.82	121.8	5,645
January 23, 2026	125.03	124.13	124.13	125.03	124.13	7,080
January 22, 2026	125.25	125.61	125.61	125.69	125.16	1,973
January 21, 2026	124.21	124.75	124.75	124.95	123.83	14,572
January 20, 2026	124.87	124.53	124.53	124.98	123.5	6,742
January 19, 2026	126.61	126.26	126.26	126.71	126.26	5,044
January 16, 2026	127.07	126.4	126.4	127.07	126.16	4,860
January 15, 2026	127.14	126.87	126.87	127.83	126.87	5,397
January 14, 2026	126.45	125.98	125.98	126.46	125.32	8,255
January 13, 2026	125.04	125.47	125.47	125.6	125.04	8,685
January 12, 2026	125.23	125.9	125.9	125.9	125.23	3,578
January 09, 2026	121.68	124.61	124.61	125.32	121.68	4,508
January 08, 2026	120.63	121.34	121.34	121.34	120.63	3,558
January 07, 2026	121.41	121.43	121.43	121.59	121.25	2,547
January 06, 2026	122.63	121.44	121.44	122.63	121.35	3,146
January 05, 2026	120.27	121.24	121.24	121.24	120.27	5,639
January 02, 2026	119.26	118.76	118.76	119.44	118.73	3,564
December 30, 2025	118	118.36	118.36	118.36	117.91	1,392
December 29, 2025	117.93	117.98	117.98	118.08	117.71	7,347
December 23, 2025	118.22	118.41	118.41	118.77	118.22	4,754
December 22, 2025	117.73	117.63	117.63	117.75	117.35	2,700
December 19, 2025	117.31	118.41	118.41	118.41	117.06	6,290
December 18, 2025	116.02	116.46	116.46	116.48	116.02	1,191
December 17, 2025	116.72	116.22	116.22	116.81	116.1	2,643
December 16, 2025	116.64	116.87	116.87	117.06	116.6	999
December 15, 2025	118.46	118.47	118.47	118.91	118.2	1,921
December 12, 2025	118.13	117.41	117.41	118.18	117.41	854
December 11, 2025	116.28	117.32	117.32	117.32	116.28	1,374
December 10, 2025	117.04	117.22	117.22	117.22	116.77	1,872
December 09, 2025	117.47	117.8	117.8	117.94	117.25	1,814
December 08, 2025	116.96	116.51	116.51	117.02	116.4	2,629
December 05, 2025	116.25	116.58	116.58	116.68	116.25	717
December 04, 2025	117.35	116.58	116.58	117.38	116.54	3,194
December 03, 2025	115.09	115.07	115.07	115.21	114.94	604
December 02, 2025	115.4	115.35	115.35	115.92	115.35	1,619
December 01, 2025	114.84	115.36	115.36	115.36	114.57	1,446
November 28, 2025	116.51	116.43	116.43	116.51	116.17	1,386
November 27, 2025	116.24	116.23	116.23	116.44	116.21	1,075
November 26, 2025	116.11	116.64	116.64	116.64	115.73	2,930
November 25, 2025	113.61	114.54	114.54	114.54	113.45	2,882
November 24, 2025	114.23	114.86	114.86	114.86	113.79	1,493

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