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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	89.16	89.62	89.62	89.62	89.07	1,898
September 10, 2025	88.86	88.8	88.8	88.99	88.6	16,865
September 09, 2025	88.37	87.97	87.97	88.37	87.67	120,313
September 08, 2025	88.67	89.22	89.22	89.22	88.47	1,286
September 05, 2025	87.83	87.03	87.03	87.85	86.96	506
September 04, 2025	87.04	87.46	87.46	87.46	86.69	1,375
September 03, 2025	85.69	86.04	86.04	86.36	85.68	1,504
September 02, 2025	87.12	86.27	86.27	87.15	86.01	4,932
September 01, 2025	86.52	86.67	86.67	86.68	86.43	2,325
August 29, 2025	86.85	85.94	85.94	86.85	85.8	4,074
August 28, 2025	87.65	87.24	87.24	87.65	87.1	3,253
August 27, 2025	86.56	86.47	86.47	86.57	86.21	25,115
August 26, 2025	86.62	86.65	86.65	86.84	86.29	4,802
August 22, 2025	87.53	87.82	87.82	88.02	87.34	2,798
August 21, 2025	87.06	87.31	87.31	87.31	86.92	18,471
August 20, 2025	87.88	87.44	87.44	87.88	87.27	2,546
August 19, 2025	88.32	88.34	88.34	88.73	88.23	1,959
August 18, 2025	88.4	88.67	88.67	88.73	88.3	6,301
August 15, 2025	88.27	88	88	88.45	87.85	2,263
August 14, 2025	86.49	86.76	86.76	87.1	86.17	10,020
August 13, 2025	87.49	87.05	87.05	87.7	87.03	1,998
August 12, 2025	86.47	87.2	87.2	87.23	86.38	20,963
August 11, 2025	86.01	86.07	86.07	86.07	85.7	668
August 08, 2025	84.93	85.84	85.84	85.84	84.93	4,614
August 07, 2025	83.8	83.96	83.96	84.49	83.75	4,320
August 06, 2025	83.4	83.32	83.32	83.4	82.95	1,435
August 05, 2025	82.67	82.31	82.31	82.68	82.31	1,239
August 04, 2025	82.63	82.19	82.19	82.9	81.86	975
August 01, 2025	83.03	81.23	81.23	83.03	81.09	1,839
July 31, 2025	83.03	82.56	82.56	83.32	82.56	1,402
July 30, 2025	82.4	82.18	82.18	82.51	82.18	38
July 29, 2025	82.01	81.58	81.58	82.17	81.58	3,884
July 28, 2025	82.62	82.04	82.04	82.68	81.99	1,640
July 25, 2025	83.18	82.97	82.97	83.18	82.85	3,784
July 24, 2025	84.31	83.85	83.85	84.31	83.68	13,697
July 23, 2025	82.35	83.07	83.07	83.25	82.25	4,511
July 22, 2025	79.85	79.56	79.56	79.92	79.52	2,941
July 21, 2025	79.7	79.92	79.92	80.03	79.48	3,655
July 18, 2025	79.85	79.5	79.5	80.11	79.45	99
July 17, 2025	80.54	79.93	79.93	80.54	79.65	1,527
July 16, 2025	79.26	78.42	78.42	79.3	78.42	2,983
July 15, 2025	79.51	79.42	79.42	79.62	79.31	2,613
July 14, 2025	79.34	79.44	79.44	79.44	79.13	2,425
July 11, 2025	79.39	79.17	79.17	79.44	78.98	43,584
July 10, 2025	79.22	79.29	79.29	79.29	79.07	4,813
July 09, 2025	79.38	79.41	79.41	79.62	79.3	2,272
July 08, 2025	79.6	79.58	79.58	79.7	79.36	14,950
July 07, 2025	79.79	79.48	79.48	79.79	78.96	9,774
July 04, 2025	79.71	79.58	79.58	79.71	79.41	951

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