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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	105.98	106.32	106.32	106.44	105.86	3,214
September 10, 2025	105.22	105.36	105.36	105.66	105.22	7,416
September 09, 2025	105.08	104.32	104.32	105.08	104.32	1,771
September 08, 2025	105.82	106.24	106.24	106.24	105.64	3,049
September 05, 2025	104.52	103.6	103.6	104.52	103.6	1,358
September 04, 2025	103.68	103.96	103.96	103.96	103.24	8,721
September 03, 2025	102.66	102.7	102.7	102.8	102.66	1,167
September 02, 2025	103.7	102.84	102.84	103.7	102.84	234
September 01, 2025	103.06	103.06	103.06	103.16	103.06	12
August 29, 2025	103.38	102.5	102.5	103.38	102.38	6,385
August 28, 2025	104.26	103.76	103.76	104.42	103.76	1,987
August 27, 2025	103.16	102.74	102.74	103.16	102.74	2,209
August 26, 2025	103.18	103.42	103.42	103.42	102.88	1,511
August 25, 2025	104.44	104.2	104.2	104.76	104.08	21,397
August 22, 2025	104.2	104.76	104.76	104.76	104.2	336
August 21, 2025	103.88	104.1	104.1	104.1	103.66	672
August 20, 2025	104.14	103.88	103.88	104.58	103.88	3,890
August 19, 2025	104.7	105.42	105.42	105.88	104.7	2,649
August 18, 2025	105.4	105.84	105.84	105.84	105.4	1,214
August 15, 2025	105.26	104.5	104.5	105.3	104.5	935
August 14, 2025	103.16	103.48	103.48	103.58	102.98	301
August 13, 2025	103.9	104.08	104.08	104.68	103.9	793
August 12, 2025	102.6	103.66	103.66	104.4	102.6	2,238
August 11, 2025	102.74	102.84	102.84	102.84	102.5	1,364
August 08, 2025	102.1	102.5	102.5	102.58	101.94	2,260
August 07, 2025	100.04	100.42	100.42	100.84	100.04	3,859
August 06, 2025	99.61	99.48	99.48	99.7	99.34	2,173
August 05, 2025	98.83	98.86	98.86	98.86	98.54	715
August 04, 2025	97.98	98.24	98.24	98.26	97.98	361
July 31, 2025	99.09	98.67	98.67	99.6	98.67	2,235
July 30, 2025	98.47	98.45	98.45	98.47	98.41	817
July 29, 2025	98.18	98.17	98.17	98.31	98.17	1,988
July 28, 2025	98.71	98.16	98.16	98.71	98.1	384
July 25, 2025	99.43	99.29	99.29	99.55	99.29	695

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