iShares MSCI Japan USD Hedged UCITS ETF (Acc) (LON:IJPD)
London · Delayed Price · Currency is GBP · Price in USD 124.21
-0.15 (-0.12%)
Sep 23, 2026, 10:38 AM GMT
LON:IJPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 124.25 | 124.44 | 124.10 | 124.21 | - | -0.12% | 364 |
| Sep 22, 2026 | 124.00 | 124.75 | 123.36 | 124.36 | 124.36 | 0.81% | 9,302 |
| Sep 21, 2026 | 122.75 | 123.63 | 122.56 | 123.36 | 123.36 | 1.29% | 3,121 |
| Sep 18, 2026 | 122.41 | 122.99 | 121.79 | 121.79 | 121.79 | -0.50% | 10,809 |
| Sep 17, 2026 | 122.17 | 123.00 | 121.63 | 122.40 | 122.40 | 0.44% | 52,874 |
| Sep 16, 2026 | 120.83 | 122.16 | 120.68 | 121.86 | 121.86 | 1.28% | 1,342 |
| Sep 15, 2026 | 119.85 | 120.79 | 119.38 | 120.33 | 120.33 | -0.41% | 12,162 |
| Sep 14, 2026 | 120.50 | 121.30 | 120.18 | 120.82 | 120.82 | -0.60% | 144,239 |
| Sep 11, 2026 | 120.36 | 121.64 | 120.26 | 121.55 | 121.55 | 1.80% | 3,857 |
| Sep 10, 2026 | 121.18 | 121.33 | 119.29 | 119.40 | 119.40 | -0.06% | 1,550 |
| Sep 9, 2026 | 120.97 | 121.10 | 119.43 | 119.47 | 119.47 | -1.54% | 1,225 |
| Sep 8, 2026 | 121.55 | 121.83 | 120.49 | 121.34 | 121.34 | -0.74% | 5,121 |
| Sep 7, 2026 | 123.46 | 123.99 | 122.25 | 122.25 | 122.25 | -0.55% | 1,218 |
| Sep 4, 2026 | 122.03 | 122.93 | 121.85 | 122.93 | 122.93 | 0.66% | 7,472 |
| Sep 3, 2026 | 121.98 | 122.41 | 121.05 | 122.13 | 122.13 | 0.26% | 6,414 |
| Sep 2, 2026 | 121.70 | 121.93 | 120.67 | 121.82 | 121.82 | -0.85% | 1,980 |
| Sep 1, 2026 | 124.19 | 124.43 | 122.14 | 122.86 | 122.86 | -0.26% | 10,855 |
| Aug 31, 2026 | 123.33 | 123.33 | 123.19 | 123.19 | 123.19 | -0.27% | 1,676 |
| Aug 28, 2026 | 123.72 | 124.05 | 123.37 | 123.52 | 123.52 | 1.05% | 4,651 |
| Aug 27, 2026 | 122.41 | 122.70 | 121.91 | 122.24 | 122.24 | 0.54% | 3,345 |
| Aug 26, 2026 | 122.29 | 122.51 | 121.58 | 121.58 | 121.58 | -0.20% | 77,224 |
| Aug 25, 2026 | 121.73 | 122.09 | 121.35 | 121.82 | 121.82 | 0.99% | 5,669 |
| Aug 24, 2026 | 121.21 | 121.44 | 120.45 | 120.62 | 120.62 | -0.42% | 3,654 |
| Aug 21, 2026 | 121.12 | 121.53 | 120.90 | 121.13 | 121.13 | 0.67% | 8,846 |
| Aug 20, 2026 | 120.74 | 120.92 | 119.34 | 120.32 | 120.32 | -0.13% | 15,967 |
| Aug 19, 2026 | 119.93 | 121.23 | 119.73 | 120.48 | 120.48 | -1.08% | 5,270 |
| Aug 18, 2026 | 123.71 | 124.00 | 121.80 | 121.80 | 121.80 | -3.00% | 9,368 |
| Aug 17, 2026 | 125.21 | 125.75 | 124.61 | 125.57 | 125.57 | 0.29% | 3,327 |
| Aug 14, 2026 | 125.30 | 125.62 | 125.17 | 125.21 | 125.21 | -0.27% | 35,014 |
| Aug 13, 2026 | 125.07 | 125.97 | 124.46 | 125.55 | 125.55 | 0.65% | 5,886 |
| Aug 12, 2026 | 123.19 | 125.20 | 123.19 | 124.74 | 124.74 | 1.50% | 15,325 |
| Aug 11, 2026 | 122.80 | 123.40 | 122.67 | 122.90 | 122.90 | 0.44% | 3,410 |
| Aug 10, 2026 | 122.51 | 123.07 | 122.21 | 122.36 | 122.36 | 0.52% | 4,269 |
| Aug 7, 2026 | 121.22 | 122.18 | 121.03 | 121.73 | 121.73 | 0.62% | 3,229 |
| Aug 6, 2026 | 120.50 | 121.53 | 120.23 | 120.98 | 120.98 | 0.48% | 7,141 |
| Aug 5, 2026 | 120.54 | 121.42 | 119.88 | 120.40 | 120.40 | 1.57% | 12,113 |
| Aug 4, 2026 | 117.66 | 118.91 | 117.08 | 118.54 | 118.54 | 2.00% | 3,485 |
| Aug 3, 2026 | 117.48 | 117.82 | 114.45 | 116.21 | 116.21 | -1.01% | 23,637 |
| Jul 31, 2026 | 119.18 | 119.18 | 116.52 | 117.39 | 117.39 | -0.27% | 5,006 |
| Jul 30, 2026 | 116.96 | 118.30 | 116.55 | 117.71 | 117.71 | 0.44% | 15,181 |
| Jul 29, 2026 | 118.20 | 118.80 | 116.96 | 117.19 | 117.19 | -0.59% | 3,600 |
| Jul 28, 2026 | 117.88 | 118.16 | 117.00 | 117.88 | 117.88 | -1.24% | 5,153 |
| Jul 27, 2026 | 120.59 | 121.13 | 119.36 | 119.36 | 119.36 | -0.54% | 3,598 |
| Jul 24, 2026 | 119.45 | 120.16 | 119.26 | 120.01 | 120.01 | 0.91% | 3,087 |
| Jul 23, 2026 | 120.69 | 120.98 | 118.93 | 118.93 | 118.93 | -1.14% | 10,798 |
| Jul 22, 2026 | 120.22 | 120.80 | 119.40 | 120.30 | 120.30 | -0.47% | 20,099 |
| Jul 21, 2026 | 120.14 | 121.25 | 119.41 | 120.87 | 120.87 | 2.35% | 4,329 |
| Jul 20, 2026 | 116.78 | 118.49 | 116.78 | 118.09 | 118.09 | 0.98% | 6,057 |
| Jul 17, 2026 | 116.27 | 117.10 | 115.66 | 116.94 | 116.94 | -2.48% | 3,543 |
| Jul 16, 2026 | 120.15 | 120.28 | 118.92 | 119.92 | 119.92 | -0.66% | 3,828 |