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
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
October 01, 2025	134.44	133.66	133.66	134.52	133.54	996
September 30, 2025	134.57	134.02	134.02	137.71	133.79	2,528
September 29, 2025	136.21	136.23	136.23	136.77	135.05	3,284
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

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