iShares MSCI Japan USD Hedged UCITS ETF - IJPD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	98.17	97.4	97.4	98.19	97.4	1,707
December 03, 2025	96.27	96.22	96.22	96.32	95.78	8,100
December 02, 2025	96.51	96.44	96.44	96.95	96.42	8,380
December 01, 2025	95.97	96.43	96.43	96.52	95.8	4,263
November 28, 2025	98.21	97.27	97.27	98.25	97.15	598
November 27, 2025	97.25	97.22	97.22	97.37	97.15	365
November 26, 2025	97.18	97.51	97.51	97.61	96.79	14,027
November 25, 2025	95.1	95.69	95.69	95.69	94.9	627
November 24, 2025	95.62	96	96	96	95.37	3,534
November 21, 2025	95.61	94.83	94.83	95.61	94.34	6,398
November 20, 2025	96.49	95.57	95.57	96.49	95.36	4,978
November 19, 2025	94.04	94.76	94.76	95.33	93.9	3,195
November 18, 2025	93.93	94.2	94.2	94.26	93.6	14,536
November 17, 2025	96.85	96.7	96.7	97.72	96.48	488
November 14, 2025	97.01	97.54	97.54	97.54	96.38	4,053
November 13, 2025	97.97	96.91	96.91	98.2	96.78	7,636
November 12, 2025	97.43	98.07	98.07	98.07	97.39	3,439
November 11, 2025	97.22	96.56	96.56	97.22	96.17	1,555
November 10, 2025	96.21	96.11	96.11	96.4	95.93	830
November 07, 2025	95.52	94.83	94.83	95.69	94.64	3,664
November 06, 2025	95.67	95.17	95.17	96.32	95.11	1,368
November 05, 2025	94.6	95.49	95.49	95.61	94.54	2,763
November 04, 2025	96.49	95.85	95.85	96.49	95.25	7,683
November 03, 2025	95.35	96.49	96.49	96.99	95.35	591
October 31, 2025	96.91	96.42	96.42	96.92	96.42	979
October 30, 2025	96.09	96.39	96.39	96.46	96.09	1,417
October 29, 2025	95.39	95.44	95.44	95.52	95.03	236
October 28, 2025	95.29	95.73	95.73	95.73	95.1	1,035
October 27, 2025	96.01	95.77	95.77	96.17	95.73	11,300
October 24, 2025	94.07	94.64	94.64	94.64	94.03	248,269
October 23, 2025	93.89	94.02	94.02	94.06	93.72	758
October 22, 2025	94.11	93.58	93.58	94.39	93.58	10,153
October 21, 2025	93.76	94.23	94.23	94.36	93.7	6,205
October 20, 2025	93.99	94.38	94.38	94.52	93.85	3,598
October 17, 2025	91.42	92.13	92.13	92.42	90.44	4,063
October 16, 2025	92.69	92.49	92.49	92.77	92.45	523
October 15, 2025	91.94	92.11	92.11	92.52	91.88	2,351
October 14, 2025	90.38	90.94	90.94	90.98	90.15	1,074
October 13, 2025	90.15	90.72	90.72	90.72	89.81	6,422
October 10, 2025	91.42	89.98	89.98	91.85	89.92	1,361
October 09, 2025	93.86	93.65	93.65	93.97	93.5	804
October 08, 2025	93.2	93.45	93.45	93.54	93.19	72,048
October 07, 2025	93	93	93	93.27	92.71	10,266
October 06, 2025	92.84	93.94	93.94	93.94	92.84	7,593
October 03, 2025	89.81	90.38	90.38	90.51	89.81	3,051
October 02, 2025	88.35	88.25	88.25	88.54	87.81	1,514
October 01, 2025	88.09	88.37	88.37	88.7	88.09	2,268
September 30, 2025	89.51	88.59	88.59	89.51	88.54	2,537
September 29, 2025	89.64	89.65	89.65	90.49	89.58	2,032
September 26, 2025	89.97	90	90	90.2	89.84	24,590
September 25, 2025	90.25	90.14	90.14	90.25	89.7	5,761
September 24, 2025	89.87	90.12	90.12	90.36	89.84	21,881
September 23, 2025	90.02	89.95	89.95	90.08	89.74	8,438
September 22, 2025	89.69	89.72	89.72	89.72	89.33	3,014
September 19, 2025	88.99	89.3	89.3	89.54	88.99	4,717
September 18, 2025	89.94	90.33	90.33	90.41	89.61	9,142
September 17, 2025	89.39	89.14	89.14	89.39	88.95	1,579
September 16, 2025	89.53	89.09	89.09	89.89	89.09	4,485
September 15, 2025	89.57	89.52	89.52	89.81	89.14	11,331
September 12, 2025	89.27	89.19	89.19	89.71	89.21	219

iShares MSCI Japan USD Hedged UCITS ETF (IJPD.L) LSE