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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	105.96	105.51	105.51	106.12	105.36	4,106
January 13, 2026	104.94	105.15	105.15	105.36	104.88	1,178
January 12, 2026	104.88	105.43	105.43	105.49	104.82	108,048
January 09, 2026	102.04	104.33	104.33	104.69	102.02	5,515
January 08, 2026	101.06	101.69	101.69	101.81	100.96	7,315
January 07, 2026	101.74	101.78	101.78	101.95	101.65	2,178
January 06, 2026	102.97	101.73	101.73	102.97	101.63	3,232
January 05, 2026	100.8	101.59	101.59	101.63	100.79	2,881
January 02, 2026	99.92	99.36	99.36	100	99.36	3,514
December 31, 2025	98.7	98.87	98.87	98.96	98.7	338
December 30, 2025	98.83	99.23	99.23	99.27	98.76	2,000
December 29, 2025	98.96	98.8	98.8	99.25	98.65	1,012
December 24, 2025	98.64	98.67	98.67	98.67	98.41	5,833
December 23, 2025	99.13	99.26	99.26	99.56	99.11	1,888
December 22, 2025	98.6	98.62	98.62	98.68	98.23	87,562
December 19, 2025	98.12	99.18	99.18	99.18	97.97	5,360
December 18, 2025	97.09	97.47	97.47	97.48	97.09	295,719
December 17, 2025	97.6	97.31	97.31	97.78	97.28	3,204
December 16, 2025	97.72	97.79	97.79	98.01	97.6	7,578
December 15, 2025	99.18	99.19	99.19	99.58	99.07	8,531
December 12, 2025	98.97	98.75	98.75	99.03	98.61	7,406
December 11, 2025	97.49	98.26	98.26	98.29	97.4	27,861
December 10, 2025	98.02	98.12	98.12	98.14	97.83	11,076
December 09, 2025	98.33	98.61	98.61	98.62	98.01	3,055
December 08, 2025	97.71	97.52	97.52	98	97.46	7,360
December 05, 2025	97.22	97.44	97.44	97.67	97.2	4,535
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

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