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
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
October 17, 2025	138.28	139.48	139.48	140.15	137.47	2,991
October 16, 2025	141.62	139.79	139.79	141.62	139.38	956
October 15, 2025	138.97	139.93	139.93	140.33	138.97	2,792
October 14, 2025	136.53	138	138	138.32	135.5	3,065
October 13, 2025	136.67	137.36	137.36	137.89	136.11	3,060
October 10, 2025	138.13	136.48	136.48	139.6	136.3	912
October 09, 2025	141.9	142.08	142.08	142.67	141.9	5,754
October 08, 2025	140.8	141.42	141.42	142.44	139.86	1,823
October 07, 2025	141.62	141.16	141.16	141.62	139.7	20,589
October 06, 2025	141.55	142.31	142.31	142.5	140.82	7,311
October 03, 2025	136.53	137.44	137.44	137.44	136.16	4,599
October 02, 2025	135.29	134.04	134.04	135.29	133.22	2,614

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