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
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
November 21, 2025	113.39	113.58	113.58	113.84	112.86	2,815
November 20, 2025	114.37	114.18	114.18	115.28	114.12	2,063
November 19, 2025	112.44	113.27	113.27	113.75	112.43	1,776
November 18, 2025	112.37	112.75	112.75	112.75	112	1,516
November 17, 2025	115.96	115.78	115.78	116.06	115.31	3,143
November 14, 2025	116.18	116.71	116.71	116.71	115.47	1,941
November 13, 2025	117.14	115.76	115.76	117.2	115.76	1,877
November 12, 2025	116.62	117.26	117.26	117.26	116.62	4,056
November 11, 2025	115.3	115.53	115.53	115.53	115.08	2,245
November 10, 2025	114.94	114.89	114.89	115.37	114.72	2,345
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

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