iShares V Public Limited Company - iShares MSCI Japan GBP Hedged UCITS ETF (Acc) - IJPH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	160.86	160.09	160.09	161.02	159.25	5,321
January 13, 2026	159.71	159.41	159.41	159.87	159.11	8,158
January 12, 2026	159.08	158.57	158.57	160.51	158.57	5,911
January 09, 2026	154.61	158.42	158.42	158.89	154.61	1,793
January 08, 2026	153.18	154.28	154.28	154.36	153.18	4,438
January 07, 2026	154.57	154.31	154.31	154.57	154.19	1,013
January 06, 2026	156.05	154.28	154.28	156.11	154.23	8,221
January 05, 2026	153.08	154.15	154.15	154.15	152.79	1,669
January 02, 2026	159.87	150.66	150.66	159.87	149.47	6,495
December 31, 2025	149.72	150.1	150.1	150.2	149.72	541
December 30, 2025	150.04	150.59	150.59	150.67	149.77	2,798
December 29, 2025	150.2	149.63	149.63	150.77	149.63	781
December 24, 2025	149.56	149.64	149.64	149.76	149.51	182
December 23, 2025	150.57	150.59	150.59	150.93	150.38	1,259
December 22, 2025	149.71	149.62	149.62	149.9	149.01	15,894
December 19, 2025	149.26	150.02	150.02	150.59	148.25	1,466
December 18, 2025	147.67	148.05	148.05	148.34	145.98	716
December 17, 2025	148.46	147.42	147.42	148.58	147.42	4,864
December 16, 2025	148.75	148.3	148.3	148.88	148.3	954
December 15, 2025	150.6	150.31	150.31	151.09	150.31	1,633
December 12, 2025	150.17	149.4	149.4	150.34	149.4	7,354
December 11, 2025	147.89	148.92	148.92	149.14	147.77	2,107
December 10, 2025	149.9	148.95	148.95	149.9	147.82	817
December 09, 2025	148.64	148.46	148.46	149.85	148.46	2,631
December 08, 2025	148.45	148.03	148.03	148.74	147.82	32,437
December 05, 2025	147.51	147.76	147.76	148.38	147.47	1,295
December 04, 2025	149.35	147.93	147.93	149.35	147.93	6,419
December 03, 2025	146.31	145.97	145.97	147.17	145.48	831
December 02, 2025	146.73	146.12	146.12	147.35	146.12	728
December 01, 2025	145.74	146.42	146.42	148.06	144.65	7,051
November 28, 2025	147.59	147.77	147.77	148.94	147.26	1,278
November 27, 2025	147.76	147.62	147.62	147.99	147.39	503
November 26, 2025	147.41	147.94	147.94	148.19	146.87	1,303
November 25, 2025	144.48	145.24	145.24	145.41	143.99	4,474
November 24, 2025	145.29	145.64	145.64	145.89	144.44	3,797
November 21, 2025	143.85	143.97	143.97	145.04	142.81	3,014
November 20, 2025	145.71	145.07	145.07	146.43	144.88	6,995
November 19, 2025	142.84	143.61	143.61	144.79	142.71	2,721
November 18, 2025	143.04	142.66	142.66	143.07	141.81	4,741
November 17, 2025	145.9	146.64	146.64	147.6	145.9	580
November 14, 2025	147.38	147.93	147.93	148.05	146.04	3,893
November 13, 2025	149.05	146.79	146.79	149.3	146.79	755
November 12, 2025	147.85	148.35	148.35	148.94	147.85	1,671
November 11, 2025	146.46	146.57	146.57	146.57	145.88	2,079
November 10, 2025	145.53	145.36	145.36	146.45	145.36	2,359
November 07, 2025	144.22	143.6	143.6	146.05	143.6	2,293
November 06, 2025	146.69	144.14	144.14	146.69	144.14	5,397
November 05, 2025	145.22	144.73	144.73	145.22	142.49	2,510
November 04, 2025	145.95	145.17	145.17	145.95	144.68	1,544
November 03, 2025	147.2	146.43	146.43	147.26	144.9	2,402
October 31, 2025	147.51	146.66	146.66	147.69	146.38	6,473
October 30, 2025	146.44	146.35	146.35	146.76	145.72	2,219
October 29, 2025	144.74	144.78	144.78	145.32	144.19	2,225
October 28, 2025	144.5	144.9	144.9	145.39	143.68	1,749
October 27, 2025	146.11	145.14	145.14	146.11	144.99	8,471
October 24, 2025	143.34	143.53	143.53	143.76	142.06	6,495
October 23, 2025	141.9	142.49	142.49	143.17	141.9	1,094
October 22, 2025	141.81	141.88	141.88	143.84	141.81	1,297
October 21, 2025	141.96	142.42	142.42	142.99	141.62	2,413
October 20, 2025	143.12	143.17	143.17	143.35	142.17	773

iShares V Public Limited Company - iShares MSCI Japan GBP Hedged UCITS ETF (Acc) (IJPH.L) LSE