iShares MSCI Japan EUR Hedged UCITS ETF (Acc) (IJPE.L) LSE
126.69
-2.03(-1.58%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
126.69
-2.03(-1.58%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 125.44 | 126.69 | 126.69 | 127.5 | 124.98 | 2,593 |
| April 01, 2026 | 127.97 | 128.79 | 128.79 | 129.18 | 127.68 | 287,253 |
| March 31, 2026 | 121.59 | 122.74 | 122.74 | 123.13 | 121.3 | 16,057 |
| March 30, 2026 | 122.69 | 122.77 | 122.77 | 123.82 | 122.27 | 5,101 |
| March 27, 2026 | 124.53 | 122.44 | 122.44 | 124.71 | 122.44 | 12,206 |
| March 26, 2026 | 125.7 | 124.63 | 124.63 | 125.77 | 124.44 | 4,573 |
| March 25, 2026 | 126.25 | 126.25 | 126.25 | 127.17 | 125.65 | 23,691 |
| March 24, 2026 | 123.99 | 124.17 | 124.17 | 124.43 | 122.85 | 5,996 |
| March 23, 2026 | 119.28 | 122.9 | 122.9 | 125 | 118.98 | 9,870 |
| March 20, 2026 | 124.75 | 122.2 | 122.2 | 125.1 | 122.2 | 3,283 |
| March 19, 2026 | 123.54 | 123 | 123 | 123.95 | 122 | 10,388 |
| March 18, 2026 | 128.01 | 126.36 | 126.36 | 128.01 | 126.22 | 19,925 |
| March 17, 2026 | 125.34 | 126.31 | 126.31 | 127.15 | 125.2 | 8,683 |
| March 16, 2026 | 124.92 | 125.88 | 125.88 | 126.43 | 123.55 | 4,202 |
| March 13, 2026 | 123.86 | 124.63 | 124.63 | 125.9 | 123.01 | 9,954 |
| March 12, 2026 | 126.42 | 125.69 | 125.69 | 126.82 | 125.09 | 6,115 |
| March 11, 2026 | 127.49 | 126.35 | 126.35 | 127.49 | 126 | 4,142 |
| March 10, 2026 | 127.59 | 128.78 | 128.78 | 128.93 | 126.5 | 257,213 |
| March 09, 2026 | 123 | 124.17 | 124.17 | 124.41 | 122.29 | 60,511 |
| March 06, 2026 | 127.13 | 124.27 | 124.27 | 128.04 | 124.07 | 2,090 |
| March 05, 2026 | 127.49 | 125.8 | 125.8 | 129.34 | 125.8 | 9,826 |
| March 04, 2026 | 126.45 | 128.8 | 128.8 | 129.5 | 126.08 | 12,812 |
| March 03, 2026 | 128.8 | 125.24 | 125.24 | 128.81 | 123.72 | 22,720 |
| March 02, 2026 | 133.36 | 132.24 | 132.24 | 134.06 | 131.34 | 73,948 |
| February 27, 2026 | 136.4 | 135.26 | 135.26 | 137.08 | 134.93 | 4,136 |
| February 26, 2026 | 134.47 | 135.25 | 135.25 | 135.31 | 133.46 | 2,643 |
| February 25, 2026 | 133.24 | 134.92 | 134.92 | 134.92 | 133.24 | 1,855 |
| February 24, 2026 | 132.18 | 133.05 | 133.05 | 133.05 | 131.25 | 1,077 |
| February 23, 2026 | 132.23 | 132.01 | 132.01 | 133.09 | 131.98 | 2,845 |
| February 20, 2026 | 131.4 | 132.19 | 0 | 132.19 | 131.31 | 1,876 |
| February 19, 2026 | 132.82 | 132.19 | 0 | 132.82 | 131.81 | 26,707 |
| February 18, 2026 | 132.04 | 132.72 | 0 | 132.72 | 130.99 | 7,052 |
| February 17, 2026 | 130.68 | 131.52 | 0 | 131.52 | 129.82 | 8,619 |
| February 16, 2026 | 131.67 | 131.1 | 0 | 131.82 | 131 | 11,886 |
| February 13, 2026 | 133.25 | 133.78 | 0 | 133.97 | 132.74 | 16,610 |
| February 12, 2026 | 134.4 | 133.16 | 0 | 134.72 | 133.05 | 2,880 |
| February 11, 2026 | 134.92 | 134.18 | 0 | 135.06 | 132.78 | 9,523 |
| February 10, 2026 | 134.08 | 134.1 | 0 | 135.36 | 133.71 | 13,146 |
| February 09, 2026 | 131.9 | 132.53 | 0 | 132.57 | 131.16 | 8,328 |
| February 06, 2026 | 128.04 | 130.38 | 0 | 130.55 | 128.04 | 38,729 |
| February 05, 2026 | 126.77 | 126.78 | 0 | 127.15 | 126.43 | 2,840 |
| February 04, 2026 | 126.97 | 128.51 | 0 | 129.05 | 126.97 | 11,639 |
| February 03, 2026 | 126.39 | 125.71 | 0 | 126.69 | 125.61 | 3,247 |
| February 02, 2026 | 122.92 | 124.59 | 0 | 124.65 | 122.79 | 3,630 |
| January 30, 2026 | 123.43 | 123.78 | 0 | 124.3 | 122.78 | 13,388 |
| January 29, 2026 | 123 | 122.06 | 0 | 124.3 | 121.57 | 5,291 |
| January 28, 2026 | 122.26 | 122.15 | 0 | 122.46 | 120.82 | 12,596 |
| January 27, 2026 | 123.13 | 122.69 | 0 | 123.29 | 122.22 | 7,380 |
| January 26, 2026 | 122.91 | 122.24 | 0 | 122.96 | 121.78 | 37,224 |
| January 23, 2026 | 124.76 | 124.09 | 0 | 125.99 | 124.01 | 3,405 |
| January 22, 2026 | 125.08 | 125.65 | 0 | 125.75 | 125.04 | 4,604 |
| January 21, 2026 | 124.09 | 124.73 | 0 | 124.92 | 123.88 | 1,747 |
| January 20, 2026 | 125 | 124.26 | 0 | 125.04 | 123.44 | 8,204 |
| January 19, 2026 | 126.44 | 126.23 | 0 | 126.74 | 126.19 | 5,420 |
| January 16, 2026 | 127.01 | 126.29 | 0 | 127.01 | 126.08 | 3,940 |
| January 15, 2026 | 127.36 | 126.88 | 0 | 128.24 | 126.88 | 11,430 |
| January 14, 2026 | 126.49 | 125.99 | 0 | 126.73 | 125.5 | 9,045 |
| January 13, 2026 | 125.77 | 125.36 | 0 | 125.77 | 125.14 | 20,647 |
| January 12, 2026 | 125.14 | 125.75 | 0 | 125.89 | 125 | 19,127 |
| January 09, 2026 | 121.71 | 124.64 | 0 | 125.13 | 121.71 | 3,219 |