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
September 26, 2025	137.93	136.32	136.32	137.93	136.14	3,210
September 25, 2025	137.31	136.68	136.68	137.31	135.99	4,714
September 24, 2025	136.34	137	137	137.52	136.32	5,126
September 23, 2025	136.65	135.8	135.8	137.4	135.8	2,137
September 22, 2025	137.69	136.18	136.18	137.69	135.51	2,746
September 19, 2025	134.98	135.63	135.63	136.23	134.1	2,164
September 18, 2025	136.73	137.08	137.08	138	135.01	1,749
September 17, 2025	134.78	135.1	135.1	136.38	134.05	1,224
September 16, 2025	135.64	135.26	135.26	136.45	135.26	1,147
September 15, 2025	135.73	135.9	135.9	136.24	135.18	1,747
September 12, 2025	135.47	135.4	135.4	136.78	134.35	524
September 11, 2025	135.28	135.97	135.97	136.04	134.72	1,273
September 10, 2025	135.95	135.27	135.27	135.95	133.4	1,977
September 09, 2025	134.4	133.54	133.54	134.4	132.88	1,630
September 08, 2025	134.45	135.44	135.44	135.77	134.32	1,915
September 05, 2025	133.19	132.06	132.06	133.41	131.81	1,411
September 04, 2025	132.37	132.6	132.6	132.6	131.52	1,212
September 03, 2025	131.04	130.61	130.61	131.26	130.1	1,317
September 02, 2025	132.22	130.15	130.15	132.25	130.15	1,496
September 01, 2025	131.22	131.55	131.55	131.64	129.49	934
August 29, 2025	131.63	130.4	130.4	131.75	130	2,344
August 28, 2025	132.07	132.27	132.27	133.46	131.9	639
August 27, 2025	131.66	131.14	131.14	131.79	129.66	777
August 26, 2025	130.29	131.41	131.41	132.96	130.29	713
August 22, 2025	133.12	133.16	133.16	133.84	132.72	642
August 21, 2025	132.32	132.16	132.16	132.64	131.21	790
August 20, 2025	133.69	132.69	132.69	133.69	132.36	353
August 19, 2025	134.29	134.45	134.45	134.65	133.38	1,505
August 18, 2025	135.27	134.54	134.54	135.27	133.05	1,372
August 15, 2025	134.82	133.4	133.4	134.9	132.51	411
August 14, 2025	132.57	131.63	131.63	132.57	129.5	1,826
August 13, 2025	132.8	132.07	132.07	133.17	131.8	1,441
August 12, 2025	131.63	132.03	132.03	132.85	130.45	1,102
August 11, 2025	130.72	130.64	130.64	130.84	130.09	1,687
August 08, 2025	129.76	129.92	129.92	130.48	128.79	909
August 07, 2025	127.22	127.6	127.6	128.44	127.15	1,427
August 06, 2025	127.35	126.39	126.39	127.35	126.01	1,183
August 05, 2025	125.86	125.39	125.39	125.87	124.79	918
August 04, 2025	124.49	124.91	124.91	125.18	123.97	1,416
August 01, 2025	127.2	123.36	123.36	127.2	122.53	7,892
July 31, 2025	127.25	125.83	125.83	127.25	124.94	2,318
July 30, 2025	125.11	124.9	124.9	125.31	124.39	8,845
July 29, 2025	125.63	123.68	123.68	125.63	123.66	921
July 28, 2025	124.98	124.63	124.63	126.03	124.51	764
July 25, 2025	126.69	126.05	126.05	126.69	125.83	641
July 24, 2025	128.26	127.42	127.42	128.26	126.85	983
July 23, 2025	124.74	126.65	126.65	126.65	124.5	2,560
July 22, 2025	121.32	120.66	120.66	121.52	120.46	619
July 21, 2025	119.97	121.31	121.31	121.81	119.97	4,871
July 18, 2025	121.62	120.68	120.68	121.62	120.1	439
July 17, 2025	121.63	121.35	121.35	121.63	120.87	976
July 16, 2025	120.35	119.33	119.33	121.98	119.33	621
July 15, 2025	120.69	120.61	120.61	121.05	120.21	3,255
July 14, 2025	121.04	120.39	120.39	121.04	119.99	2,661
July 11, 2025	121.21	120.08	120.08	121.21	119.72	1,349
July 10, 2025	120.05	120.55	120.55	120.64	119.77	11,295
July 09, 2025	121.63	120.64	120.64	121.63	119.67	778
July 08, 2025	121.23	119.9	119.9	121.23	119.9	3,086
July 07, 2025	120.52	121.17	121.17	121.17	119.72	2,281
July 04, 2025	121.62	120.63	120.63	121.62	120.33	1,757

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