iShares MSCI Japan CHF Hedged UCITS ETF (Acc) - IJPC.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	114.6	114.9	114.9	115.54	114.6	1,706
December 03, 2025	113.58	113.2	113.2	113.6	112.96	1,802
December 02, 2025	113.76	114	114	114.12	113.76	3,905
December 01, 2025	113.12	113.58	113.58	114.04	112.9	1,806
November 28, 2025	114.94	114.76	114.76	115.06	114.34	2,145
November 27, 2025	114.78	114.7	114.7	114.82	114.4	4,852
November 26, 2025	115.78	114.9	114.9	115.78	114.3	595
November 25, 2025	112.14	112.76	112.76	112.84	111.66	7,551
November 24, 2025	112.74	113.1	113.1	113.26	112.08	1,129
November 21, 2025	111.6	111.38	111.38	112.2	111.38	132,073
November 20, 2025	112.96	112.34	112.34	113.62	112.34	543
November 19, 2025	110.9	111.46	111.46	112.12	110.9	10,541
November 18, 2025	110.88	111.38	111.38	111.38	110.86	3,766
November 17, 2025	114.2	114.06	114.06	115.14	113.82	3,322
November 14, 2025	114.56	114.96	114.96	115.04	113.88	1,409
November 13, 2025	115.82	114.2	114.2	115.82	114.2	5,197
November 12, 2025	115	115.64	115.64	115.68	115	879
November 11, 2025	113.7	114	114	114	113.7	2,870
November 10, 2025	113.78	113.48	113.48	113.78	113.28	3,884
November 07, 2025	112.84	112	112	112.84	112	255
November 06, 2025	113.24	112.5	112.5	113.68	112.5	1,885
November 05, 2025	112	112.66	112.66	112.82	111.6	7,880
November 04, 2025	113.4	112.78	112.78	113.4	112.68	40,173
November 03, 2025	114.78	114	114	114.78	113.2	2,405
October 31, 2025	114.96	114.1	114.1	114.96	114.1	768
October 30, 2025	113.6	114.08	114.08	114.14	113.6	4,365
October 29, 2025	112.8	113.08	113.08	113.08	112.5	6,975
October 28, 2025	112.6	113	113	113.04	112.54	5,584
October 27, 2025	113.32	113.2	113.2	114.36	113.14	2,205
October 24, 2025	111.38	111.86	111.86	111.86	111.32	3,564
October 23, 2025	110.98	111.2	111.2	111.28	110.84	5,434
October 22, 2025	112	110.92	110.92	112.1	110.92	4,569
October 21, 2025	111	111.48	111.48	111.48	110.74	6,353
October 20, 2025	111.58	111.86	111.86	111.86	111	3,389
October 17, 2025	108.08	108.98	108.98	109.28	107.52	1,137
October 16, 2025	110.04	109.78	109.78	110.04	109.46	816
October 15, 2025	109.08	109.32	109.32	109.4	108.94	2,388
October 14, 2025	106.44	107.74	107.74	107.74	106.44	4,752
October 13, 2025	106.5	107.14	107.14	107.32	106.32	6,703
October 10, 2025	108.68	106.82	106.82	108.68	106.82	2,340
October 09, 2025	111.2	110.78	110.78	111.42	110.78	4,236
October 08, 2025	109.46	111.02	111.02	111.02	109.46	675
October 07, 2025	110.48	110.18	110.18	110.48	109.92	2,357
October 06, 2025	109.96	111.2	111.2	111.22	109.96	10,828
October 03, 2025	106.46	107.08	107.08	107.08	106.46	836
October 02, 2025	105.46	104.64	104.64	105.48	104.6	5,151
October 01, 2025	104.76	104.8	104.8	105.14	104.56	947
September 30, 2025	106	105.24	105.24	106.04	105.14	7,655
September 29, 2025	106.4	106.26	106.26	106.76	105.54	3,081
September 26, 2025	106.8	106.58	106.58	106.84	106.46	4,024
September 25, 2025	107.14	106.9	106.9	107.46	106.36	13,925
September 24, 2025	107.08	107.14	107.14	107.16	106.78	8,363
September 23, 2025	106.44	106.84	106.84	106.9	106.44	6,511
September 22, 2025	106.24	106.46	106.46	106.6	106.18	4,081
September 19, 2025	106.68	106.28	106.28	106.68	105.72	3,120
September 18, 2025	106.82	107.06	107.06	107.14	106.74	3,389
September 17, 2025	105.94	105.84	105.84	105.94	105.7	990
September 16, 2025	106.52	105.86	105.86	106.52	105.86	6,219
September 15, 2025	107.12	106.46	106.46	107.12	105.98	3,359
September 12, 2025	106.12	105.94	105.94	106.22	105.94	3,809

iShares MSCI Japan CHF Hedged UCITS ETF (Acc) (IJPC.SW) SIX