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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	124.44	123.46	123.46	124.44	123.16	5,154
January 13, 2026	123.66	123.22	123.22	123.66	123	13,260
January 12, 2026	123.98	123.88	123.88	123.98	123.5	4,144
January 09, 2026	119.48	122.82	122.82	122.9	119.48	3,333
January 08, 2026	119.24	119.28	119.28	119.3	118.66	849
January 07, 2026	119.16	119.44	119.44	119.44	119.1	485
January 06, 2026	120.5	119.58	119.58	120.56	119.08	7,331
January 05, 2026	118.56	118.94	118.94	119.18	118.12	7,368
December 30, 2025	116.16	116.44	116.44	116.5	116.16	3,468
December 29, 2025	116	116.36	116.36	117.02	115.02	10,956
December 23, 2025	116.48	116.36	116.36	116.58	116.36	4,933
December 22, 2025	115.38	116.04	116.04	116.04	115.38	2,295
December 19, 2025	115.66	116.46	116.46	116.46	115.32	4,249
December 18, 2025	114.42	114.7	114.7	114.7	114.08	7,381
December 17, 2025	115.04	115.2	115.2	115.2	114.5	114,469
December 16, 2025	114.94	115.18	115.18	115.24	114.94	304
December 15, 2025	116.54	116.5	116.5	117.54	116.4	1,664
December 12, 2025	116.7	115.5	115.5	116.7	115.5	4,492
December 11, 2025	115.38	115.36	115.36	115.44	115.14	97
December 10, 2025	115.26	115.38	115.38	115.4	115.16	646
December 09, 2025	115.4	115.96	115.96	115.96	115.4	2,062
December 08, 2025	115.24	114.64	114.64	115.34	114.64	7,376
December 05, 2025	114.46	114.84	114.84	114.98	114.46	1,112
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

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