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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	110.32	111.01	111.01	111.01	110.29	1,858
February 19, 2026	111.72	110.76	110.76	111.81	110.76	3,856
February 18, 2026	110.84	111.36	111.36	111.68	110.67	7,694
February 17, 2026	109.61	110.41	110.41	110.41	109.61	19,652
February 16, 2026	110.63	110.19	110.19	110.7	110.13	15,341
February 13, 2026	111.66	112.26	112.26	112.55	111.59	3,512
February 12, 2026	112.86	111.67	111.67	113.17	111.67	9,448
February 11, 2026	113.22	112.65	112.65	113.31	112.5	17,214
February 10, 2026	112.48	112.76	112.76	113.69	112.32	19,874
February 09, 2026	110.18	111.3	111.3	111.35	110.17	3,880
February 06, 2026	107.5	109.58	109.58	109.63	107.5	7,457
February 05, 2026	106.34	106.36	106.36	106.69	106	373,711
February 04, 2026	106.54	107.75	107.75	108.17	106.5	2,623
February 03, 2026	106.16	105.48	105.48	106.41	105.33	56,512
February 02, 2026	103.24	104.59	104.59	104.65	103.01	3,381
January 30, 2026	103.62	103.85	103.85	104.36	103.38	876
January 29, 2026	103.16	102.48	102.48	103.7	101.93	216,983
January 28, 2026	102.73	102.43	102.43	102.76	101.38	10,719
January 27, 2026	103.37	103.05	103.05	103.37	102.61	1,703
January 26, 2026	103.12	102.53	102.53	103.15	102.15	26,469
January 23, 2026	106	103.99	103.99	106	103.99	1,905
January 22, 2026	104.9	105.25	105.25	105.49	104.9	677
January 21, 2026	103.73	104.55	104.55	104.73	103.73	5,002
January 20, 2026	104.88	104.3	104.3	104.88	103.5	3,252
January 19, 2026	105.98	105.85	105.85	106.21	105.77	664
January 16, 2026	106.33	105.91	105.91	106.4	105.78	1,339
January 15, 2026	106.79	106.27	106.27	107.14	106.27	8,887
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

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