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
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
July 24, 2025	101.79	100.95	100.95	102.01	100.74	324
July 23, 2025	100.01	100.06	100.06	100.23	98.76	13,177
July 22, 2025	96.58	95.8	95.8	96.58	95.38	5,304
July 21, 2025	96.55	96.22	96.22	96.55	95.48	98
July 18, 2025	96.44	95.74	95.74	96.44	95.69	46
July 17, 2025	96.45	96.26	96.26	96.56	94.45	943
July 16, 2025	95.78	94.45	94.45	95.88	94.45	1,443
July 15, 2025	96.06	95.64	95.64	96.37	93.32	23
July 14, 2025	95.61	95.66	95.66	95.66	95	829
July 11, 2025	95	95.37	95.37	96.05	95	92
July 10, 2025	95.88	95.52	95.52	95.88	95.25	1,477
July 09, 2025	95.35	95.7	95.7	96.23	95.35	510
July 08, 2025	95.85	95.93	95.93	96.17	95.63	1,075
July 07, 2025	95.71	95.8	95.8	95.98	94.84	1,397
July 04, 2025	96.34	95.82	95.82	96.34	95.62	2,152
July 03, 2025	95.4	96.45	96.45	96.92	95.4	1,461
July 02, 2025	96	95.62	95.62	96.17	95.6	6,389
July 01, 2025	96.07	95.92	95.92	96.07	95.47	321
June 30, 2025	97.16	96.89	96.89	97.29	96.57	588
June 27, 2025	96.81	97.66	97.66	97.66	96.6	880
June 26, 2025	95	95.43	95.43	95.47	94.88	1,247
June 25, 2025	93.87	94.5	94.5	94.87	93.87	75
June 24, 2025	94.33	93.91	93.91	94.83	93.87	191
June 23, 2025	94.1	93.97	93.97	94.24	93.25	124
June 20, 2025	94.02	94.13	94.13	94.36	93.78	1,125
June 19, 2025	95.14	94.46	94.46	95.42	94.02	435
June 18, 2025	95.95	94.89	94.89	95.95	94.75	1,655
June 17, 2025	94.69	94.13	94.13	94.72	94.05	30,816
June 16, 2025	94.4	94.9	94.9	94.9	94.27	642
June 13, 2025	94.19	94.49	94.49	94.49	93.03	1,514

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