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
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
November 25, 2025	113.73	114.55	114.55	114.55	113.24	1,497
November 24, 2025	114.53	114.77	114.77	114.9	113.91	3,918
November 21, 2025	113.29	113.43	113.43	114.08	112.66	21,423
November 20, 2025	114.43	114.21	114.21	115.24	114.09	532
November 19, 2025	112.49	113.32	113.32	113.85	112.3	5,532
November 18, 2025	112.36	112.67	112.67	112.68	111.91	5,495
November 17, 2025	116.72	115.66	115.66	116.72	115.41	271
November 14, 2025	116.05	116.67	116.67	116.7	115.35	2,657
November 13, 2025	117.21	115.88	115.88	117.44	115.27	9,297
November 12, 2025	116.5	117.25	117.25	117.3	116.5	2,095
November 11, 2025	115.25	115.47	115.47	115.63	115.12	445
November 10, 2025	115.06	114.99	114.99	115.28	114.34	514
November 07, 2025	113.72	113.34	113.34	115.39	113.28	531
November 06, 2025	114.74	113.89	113.89	115.24	113.73	1,495
November 05, 2025	113.29	114.3	114.3	114.4	112.12	2,747
November 04, 2025	114.62	114.59	114.59	114.88	114.02	1,420
November 03, 2025	115.99	115.34	115.34	115.99	114.61	2,048
October 31, 2025	116.09	115.34	115.34	116.15	115.31	2,706
October 30, 2025	113.87	115.44	115.44	115.54	113.87	595
October 29, 2025	114.04	114.1	114.1	114.39	113.65	798
October 28, 2025	113.97	114.52	114.52	114.52	113.71	1,602
October 27, 2025	114.87	114.5	114.5	115.29	114.5	1,281
October 24, 2025	113.5	113.22	113.22	113.5	112.53	1,784
October 23, 2025	112.36	112.52	112.52	112.55	112.17	1,294
October 22, 2025	112.9	111.97	111.97	112.9	111.97	904
October 21, 2025	112.22	112.77	112.77	112.89	112.2	1,287
October 20, 2025	112.45	113.03	113.03	113.03	112.25	3,584
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

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