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
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
August 15, 2025	105.84	105.64	105.64	105.84	105.63	314
August 14, 2025	103.75	104.3	104.3	104.37	103.75	915
August 13, 2025	105.21	104.67	104.67	105.47	104.67	1,856
August 12, 2025	103.98	104.93	104.93	104.99	103.98	1,290
August 11, 2025	103.21	103.49	103.49	103.52	103.17	1,368
August 08, 2025	102.39	103.18	103.18	103.26	102.22	13,999
August 07, 2025	100.99	101.03	101.03	101.69	100.84	295,917
August 06, 2025	100.12	100.29	100.29	100.32	100.06	656
August 05, 2025	99.45	99.07	99.07	99.49	98.87	1,542
August 04, 2025	98.65	98.99	98.99	99.05	98.58	1,170
August 01, 2025	99.9	97.91	97.91	99.9	97.71	3,269
July 31, 2025	99.72	99.49	99.49	100.55	99.22	1,068
July 30, 2025	98.81	99.07	99.07	99.16	98.81	555
July 29, 2025	98.91	98.14	98.14	99.04	98.14	1,163
July 28, 2025	99.5	98.84	98.84	99.5	98.84	418
July 25, 2025	100.01	100.08	100.08	100.26	99.91	298
July 24, 2025	101.04	100.89	100.89	101.65	100.82	395
July 23, 2025	99.09	100.16	100.16	100.16	99.09	4,188
July 22, 2025	96.21	95.79	95.79	96.21	95.79	2,284
July 21, 2025	96.02	96.03	96.03	96.08	95.7	731
July 18, 2025	96.08	95.89	95.89	96.08	95.81	650
July 17, 2025	96.13	96.36	96.36	96.36	95.99	600
July 16, 2025	95.2	94.58	94.58	95.66	94.58	368
July 15, 2025	95.77	95.53	95.53	95.87	95.53	219
July 14, 2025	95.48	95.8	95.8	95.8	95.37	725
July 11, 2025	95.49	95.55	95.55	95.55	95.15	623
July 10, 2025	95.26	95.49	95.49	95.49	95.26	473
July 09, 2025	95.68	95.63	95.63	95.96	95.63	587
July 08, 2025	95.81	96	96	96	95.79	100
July 07, 2025	95.46	95.92	95.92	95.92	95.39	909
July 04, 2025	96.01	95.94	95.94	96.11	95.69	275
July 03, 2025	95.95	96.83	96.83	96.83	95.95	1,003
July 02, 2025	95.98	95.87	95.87	95.98	95.69	1,003
July 01, 2025	95.8	95.97	95.97	95.98	95.67	1,124
June 30, 2025	97.03	96.69	96.69	97.05	96.69	260
June 27, 2025	96.73	97.46	97.46	97.46	96.57	1,134
June 26, 2025	95.18	95.3	95.3	95.3	95.07	803
June 25, 2025	94.34	94.49	94.49	94.75	94.34	803
June 24, 2025	94.43	94.02	94.02	94.43	94.02	152
June 23, 2025	93.86	94.03	94.03	94.16	93.86	507
June 20, 2025	93.86	94.09	94.09	94.12	93.69	3,056
June 19, 2025	94.81	94.42	94.42	94.98	94.42	176
June 18, 2025	95.23	95.11	95.11	95.46	94.88	1,085
June 17, 2025	94.55	94.21	94.21	94.69	94.17	1,179

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