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
February 20, 2026	167.7	168.62	168.62	168.62	167.38	1,878
February 19, 2026	169.55	168.31	168.31	169.77	168.08	1,260
February 18, 2026	168.07	169.26	169.26	169.26	167.97	4,510
February 17, 2026	166.34	167.7	167.7	167.7	166.21	1,581
February 16, 2026	167.42	167.25	167.25	167.91	166.75	6,191
February 13, 2026	169.4	170.26	170.26	170.62	169.27	3,035
February 12, 2026	171.29	170.14	170.14	171.83	169.96	2,523
February 11, 2026	172.04	171.48	171.48	172.08	170.77	3,177
February 10, 2026	170.73	171.43	171.43	172.79	170.49	5,875
February 09, 2026	167.59	169.21	169.21	169.21	167.08	5,048
February 06, 2026	164.84	166.46	166.46	166.46	162.86	2,834
February 05, 2026	161.71	161.85	161.85	162.07	160.78	2,991
February 04, 2026	161.68	163.49	163.49	164.2	161.16	7,277
February 03, 2026	161	160.05	160.05	161.41	160.05	2,412
February 02, 2026	156.76	158.65	158.65	158.88	156.26	4,623
January 30, 2026	157.03	157.28	157.28	158.22	156.89	5,394
January 29, 2026	156.57	155.25	155.25	157.32	154.66	5,176
January 28, 2026	155.81	155.11	155.11	156.16	153.6	9,032
January 27, 2026	156.67	156.13	156.13	156.76	155.7	3,400
January 26, 2026	156.62	155.37	155.37	156.62	154.93	5,256
January 23, 2026	159.66	157.87	157.87	159.68	157.87	1,157
January 22, 2026	159.29	159.66	159.66	160.15	159.16	2,357
January 21, 2026	158	158.73	158.73	158.85	157.63	9,622
January 20, 2026	158.99	157.92	157.92	159.07	157	5,795
January 19, 2026	160.74	160.55	160.55	161.28	160.55	1,779
January 16, 2026	161.3	160.61	160.61	161.49	160.3	4,174
January 15, 2026	161.89	161.34	161.34	162.58	161.34	9,776
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

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