iShares V PLC - iShares MSCI Japan EUR Hedged UCITS ETF (Acc) - IJPE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	131.4	132.19	132.19	132.19	131.31	1,876
February 19, 2026	132.82	132.19	132.19	132.82	131.81	26,707
February 18, 2026	132.04	132.72	132.72	132.72	130.99	7,052
February 17, 2026	130.68	131.52	131.52	131.52	129.82	8,619
February 16, 2026	131.67	131.1	131.1	131.82	131	11,886
February 13, 2026	133.25	133.78	133.78	133.97	132.74	16,610
February 12, 2026	134.4	133.16	133.16	134.72	133.05	2,880
February 11, 2026	134.92	134.18	134.18	135.06	132.78	9,523
February 10, 2026	134.08	134.1	134.1	135.36	133.71	13,146
February 09, 2026	131.9	132.53	132.53	132.57	131.16	8,328
February 06, 2026	128.04	130.38	130.38	130.55	128.04	38,720
February 05, 2026	126.77	126.78	126.78	127.15	126.43	2,840
February 04, 2026	126.97	128.51	128.51	129.05	126.97	11,639
February 03, 2026	126.39	125.71	125.71	126.69	125.61	3,247
February 02, 2026	122.92	124.59	124.59	124.65	122.79	3,630
January 30, 2026	123.43	123.78	123.78	124.3	122.78	13,388
January 29, 2026	123	122.06	122.06	124.3	121.57	5,291
January 28, 2026	122.26	122.15	122.15	122.46	120.82	12,596
January 27, 2026	123.13	122.69	122.69	123.29	122.22	7,380
January 26, 2026	122.91	122.24	122.24	122.96	121.78	37,209
January 23, 2026	124.76	124.09	124.09	125.99	124.01	3,405
January 22, 2026	125.08	125.65	125.65	125.75	125.04	4,604
January 21, 2026	124.09	124.73	124.73	124.92	123.88	1,747
January 20, 2026	125	124.26	124.26	125.04	123.44	8,204
January 19, 2026	126.44	126.23	126.23	126.74	126.19	5,420
January 16, 2026	127.01	126.35	126.35	127.01	126.08	3,938
January 15, 2026	127.36	126.88	126.88	128.24	126.88	11,430
January 14, 2026	126.49	126.13	126.13	126.73	125.5	8,945
January 13, 2026	125.77	125.36	125.36	125.77	125.14	20,647
January 12, 2026	125.14	125.75	125.75	125.89	125	19,127
January 09, 2026	121.71	124.64	124.64	125.13	121.71	3,219
January 08, 2026	120.49	121.41	121.41	121.41	120.44	4,627
January 07, 2026	122.3	121.33	121.33	122.3	121.15	12,103
January 06, 2026	122.75	121.4	121.4	122.93	121.3	3,218
January 05, 2026	120.23	121.22	121.22	121.22	120.23	7,517
January 02, 2026	118.92	118.77	118.77	121.27	118.56	1,401
December 31, 2025	117.86	118.01	118.01	118.11	117.79	429
December 30, 2025	117.7	118.32	118.32	118.47	117.7	1,999
December 29, 2025	118.01	117.88	117.88	118.58	117.71	9,665
December 24, 2025	117.6	117.61	117.61	117.66	117.48	4,263
December 23, 2025	118.19	118.35	118.35	118.66	118.01	2,636
December 22, 2025	117.77	117.56	117.56	117.8	117.31	6,886
December 19, 2025	117.11	118.32	118.32	118.34	117.03	6,334
December 18, 2025	116.14	116.42	116.42	116.52	116	31,903
December 17, 2025	116.76	116.26	116.26	116.82	116.24	904
December 16, 2025	117.36	116.86	116.86	117.36	115.78	2,256
December 15, 2025	118.53	118.64	118.64	118.87	118.39	3,248
December 12, 2025	118.12	117.45	117.45	118.28	117.44	1,477
December 11, 2025	116.45	117.31	117.31	117.42	116.16	4,788
December 10, 2025	117.11	117.13	117.13	117.18	116.85	21,933
December 09, 2025	116.59	117.78	117.78	117.8	116.59	636
December 08, 2025	116.85	116.55	116.55	117.14	116.44	2,962
December 05, 2025	116.24	116.51	116.51	116.8	116.2	3,624
December 04, 2025	117.4	116.55	116.55	117.55	116.55	1,584
December 03, 2025	115.13	114.87	114.87	115.25	113.18	16,332
December 02, 2025	115.32	115.25	115.25	115.88	115.25	21,272
December 01, 2025	114.73	115.23	115.23	115.27	114.51	19,218
November 28, 2025	117	116.34	116.34	117.59	115.97	24,181
November 27, 2025	116.3	116.31	116.31	116.42	116.12	159
November 26, 2025	116.09	116.62	116.62	116.66	115.77	2,979

iShares V PLC - iShares MSCI Japan EUR Hedged UCITS ETF (Acc) (IJPE.L) LSE