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
October 17, 2025	109.31	110.26	110.26	110.68	108.37	6,165
October 16, 2025	110.72	110.65	110.65	111.02	110.65	3,044
October 15, 2025	110.09	110.36	110.36	110.78	110.08	7,325
October 14, 2025	108.08	108.9	108.9	109.06	107.62	4,047
October 13, 2025	107.92	108.45	108.45	108.63	107.66	5,614
October 10, 2025	109.49	107.75	107.75	110.09	107.67	3,934
October 09, 2025	112.37	112.17	112.17	112.64	112.08	4,229
October 08, 2025	111.67	111.96	111.96	112.1	111.52	4,225
October 07, 2025	111.33	111.49	111.49	111.61	110.9	127,169
October 06, 2025	111.63	112.46	112.46	112.76	111.37	26,815
October 03, 2025	107.79	108.39	108.39	108.62	107.65	837
October 02, 2025	105.2	105.83	105.83	106.16	105.2	1,908
October 01, 2025	106.31	105.96	105.96	106.31	105.66	16,530
September 30, 2025	107.34	106.18	106.18	107.42	106.18	17,786
September 29, 2025	107.45	107.52	107.52	107.65	107.03	408
September 26, 2025	107.99	107.9	107.9	108.26	107.56	699
September 25, 2025	108.96	107.99	107.99	108.96	107.67	7,744
September 24, 2025	106.56	108.2	108.2	108.68	106.56	1,793
September 23, 2025	107.94	107.93	107.93	108.07	107.73	3,225
September 22, 2025	107.56	107.53	107.53	107.56	107.36	186
September 19, 2025	106.68	107.29	107.29	107.5	106.52	1,329
September 18, 2025	107.79	108.29	108.29	108.46	107.46	2,773
September 17, 2025	106.75	106.88	106.88	106.97	106.11	337
September 16, 2025	107.42	106.92	106.92	107.81	106.91	1,126
September 15, 2025	107.36	107.42	107.42	107.7	107.05	2,683
September 12, 2025	107.14	106.99	106.99	107.37	106.99	1,657
September 11, 2025	107.01	107.51	107.51	107.54	107.01	1,678
September 10, 2025	106.76	106.59	106.59	106.76	105.76	2,392
September 09, 2025	106.3	105.61	105.61	106.3	105.3	2,122
September 08, 2025	106.36	107.15	107.15	107.19	106.16	1,996
September 05, 2025	105.4	104.49	104.49	105.4	104.41	1,059
September 04, 2025	104.45	104.99	104.99	104.99	104.08	5,667
September 03, 2025	103.12	103.3	103.3	103.64	103.08	552
September 02, 2025	104.66	103.53	103.53	104.66	103.19	2,005
September 01, 2025	103.83	104.02	104.02	104.51	103.58	870
August 29, 2025	103.96	103.2	103.2	104.19	102.87	4,865
August 28, 2025	104.95	104.7	104.7	105.13	104.44	4,644
August 27, 2025	104.57	103.84	103.84	104.57	103.58	770
August 26, 2025	104.07	104.06	104.06	104.4	103.6	1,751
August 22, 2025	105.24	105.48	105.48	105.68	104.74	1,656
August 21, 2025	104.66	104.93	104.93	104.93	103.97	5,782
August 20, 2025	106.06	105.05	105.05	106.06	104.74	944
August 19, 2025	106.04	106.12	106.12	106.61	106.04	484
August 18, 2025	106.32	106.56	106.56	107.01	105.97	4,099
August 15, 2025	106.59	105.64	105.64	106.59	105.51	291
August 14, 2025	103.94	104.29	104.29	104.32	103.66	2,033
August 13, 2025	105.06	104.62	104.62	105.79	104.52	3,403
August 12, 2025	104.12	104.83	104.83	104.97	103.81	1,596
August 11, 2025	103.43	103.38	103.38	103.45	103.17	86
August 08, 2025	102.49	103.24	103.24	103.24	101.7	7,046
August 07, 2025	100.67	101.14	101.14	101.73	100.67	7,708
August 06, 2025	100.9	100.32	100.32	100.9	100.06	1,034
August 05, 2025	99.31	99.11	99.11	99.96	98.97	392
August 04, 2025	98.48	98.96	98.96	99.23	98.48	3,432
August 01, 2025	99.99	97.86	97.86	100.02	97.06	2,390
July 31, 2025	100.11	99.52	99.52	100.6	99.39	36,073
July 30, 2025	99.54	99	99	99.55	98.42	2,632
July 29, 2025	99.21	98.18	98.18	99.21	98.18	2,247
July 28, 2025	99.54	98.79	98.79	99.59	98.66	1,899
July 25, 2025	100.2	99.89	99.89	100.26	99.79	1,458

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