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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	100.62	100.28	100.28	100.62	100.12	2,652
July 23, 2025	99	99.43	99.43	99.43	98.92	4,863
July 22, 2025	95.46	95.6	95.6	95.6	95.36	39
July 21, 2025	95.49	95.56	95.56	95.57	95.49	544
July 18, 2025	95.49	95.21	95.21	95.81	95.14	1,062
July 17, 2025	95.46	95.56	95.56	95.56	95.46	162
July 16, 2025	95.04	94.66	94.66	95.04	94.66	215
July 15, 2025	95.14	95.2	95.2	95.44	95.14	2,156
July 14, 2025	94.83	95	95	95	94.73	492
July 11, 2025	95.06	94.72	94.72	95.06	94.5	1,303
July 10, 2025	94.59	94.9	94.9	94.9	94.59	2,224
July 09, 2025	95.19	95.16	95.16	95.53	95.16	3,044
July 08, 2025	95.17	95.47	95.47	95.47	95.13	1,004
July 07, 2025	94.92	95.41	95.41	95.41	94.92	231
July 04, 2025	95.52	95.41	95.41	95.52	95.19	1,099
July 03, 2025	95.43	96.43	96.43	96.43	95.43	92
July 02, 2025	95.58	95.24	95.24	95.58	95.17	11,246
July 01, 2025	95.5	95.42	95.42	95.5	95.09	408
June 30, 2025	96.25	96.3	96.3	96.5	96.25	4,472
June 27, 2025	96.26	97.12	97.12	97.12	96.26	445
June 26, 2025	94.55	94.82	94.82	94.82	94.55	2,163
June 25, 2025	93.9	93.9	93.9	94.42	93.9	1,591
June 24, 2025	93.87	93.82	93.82	93.87	93.53	919
June 23, 2025	93.33	93.43	93.43	93.53	93.33	302
June 20, 2025	93.48	93.5	93.5	93.75	93.19	1,491
June 19, 2025	94.61	94.14	94.14	94.61	94.14	2,567
June 18, 2025	94.91	94.53	94.53	95.13	94.39	3,150
June 17, 2025	93.79	93.79	93.79	93.79	93.79	120
June 16, 2025	94.03	94.1	94.1	94.35	93.92	944

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