iShares MSCI Japan GBP Hedged UCITS ETF (Acc) (LON:IJPH)
London · Delayed Price · Currency is GBP 187.38
-0.95 (-0.50%)
Sep 23, 2026, 2:58 PM GMT
LON:IJPH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 187.85 | 188.61 | 186.83 | 187.18 | - | -0.61% | 330 |
| Sep 22, 2026 | 187.51 | 188.61 | 186.95 | 188.33 | 188.33 | 0.60% | 704 |
| Sep 21, 2026 | 185.33 | 187.21 | 185.33 | 187.21 | 187.21 | 1.71% | 282 |
| Sep 18, 2026 | 185.56 | 185.90 | 184.07 | 184.07 | 184.07 | -0.58% | 4,056 |
| Sep 17, 2026 | 184.80 | 186.14 | 184.22 | 185.15 | 185.15 | 0.36% | 560 |
| Sep 16, 2026 | 182.97 | 185.15 | 182.32 | 184.48 | 184.48 | 1.14% | 6,040 |
| Sep 15, 2026 | 181.72 | 182.40 | 180.72 | 182.40 | 182.40 | -0.20% | 773 |
| Sep 14, 2026 | 182.09 | 183.17 | 182.09 | 182.77 | 182.77 | -0.55% | 910 |
| Sep 11, 2026 | 182.13 | 184.07 | 181.97 | 183.78 | 183.78 | 1.76% | 1,588 |
| Sep 10, 2026 | 182.93 | 183.30 | 180.61 | 180.61 | 180.61 | -0.27% | 1,681 |
| Sep 9, 2026 | 182.64 | 183.18 | 181.09 | 181.09 | 181.09 | -1.49% | 1,833 |
| Sep 8, 2026 | 183.78 | 184.24 | 182.44 | 183.82 | 183.82 | -0.63% | 1,245 |
| Sep 7, 2026 | 186.95 | 187.25 | 184.98 | 184.98 | 184.98 | -0.41% | 1,172 |
| Sep 4, 2026 | 184.58 | 186.26 | 184.14 | 185.74 | 185.74 | 0.34% | 1,064 |
| Sep 3, 2026 | 184.56 | 185.11 | 183.10 | 185.11 | 185.11 | 0.32% | 301 |
| Sep 2, 2026 | 184.30 | 184.61 | 183.33 | 184.52 | 184.52 | -0.81% | 402 |
| Sep 1, 2026 | 187.89 | 188.70 | 185.18 | 186.03 | 186.03 | -0.64% | 1,085 |
| Aug 28, 2026 | 187.23 | 187.50 | 186.75 | 187.24 | 187.24 | 1.30% | 641 |
| Aug 27, 2026 | 185.28 | 185.57 | 184.83 | 184.83 | 184.83 | 0.19% | 1,608 |
| Aug 26, 2026 | 185.39 | 185.02 | 184.31 | 184.48 | 184.48 | 0.10% | 963 |
| Aug 25, 2026 | 183.92 | 184.79 | 183.68 | 184.29 | 184.29 | 0.80% | 1,231 |
| Aug 24, 2026 | 183.33 | 183.51 | 182.27 | 182.83 | 182.83 | -0.27% | 1,989 |
| Aug 21, 2026 | 183.44 | 183.86 | 183.32 | 183.32 | 183.32 | 0.55% | 7,405 |
| Aug 20, 2026 | 182.77 | 182.91 | 180.72 | 182.31 | 182.31 | -0.02% | 1,507 |
| Aug 19, 2026 | 181.71 | 182.69 | 181.20 | 182.34 | 182.34 | -1.13% | 1,721 |
| Aug 18, 2026 | 187.57 | 186.95 | 184.42 | 184.42 | 184.42 | -2.93% | 1,698 |
| Aug 17, 2026 | 189.73 | 190.14 | 188.73 | 189.99 | 189.99 | 0.24% | 631 |
| Aug 14, 2026 | 189.80 | 190.19 | 189.24 | 189.54 | 189.54 | -0.40% | 614 |
| Aug 13, 2026 | 189.07 | 190.74 | 190.30 | 190.30 | 190.30 | 0.58% | 1,370 |
| Aug 12, 2026 | 187.48 | 189.74 | 186.92 | 189.20 | 189.20 | 1.59% | 3,772 |
| Aug 11, 2026 | 186.17 | 186.88 | 185.62 | 186.24 | 186.24 | 0.56% | 1,036 |
| Aug 10, 2026 | 185.63 | 186.12 | 185.21 | 185.21 | 185.21 | 0.42% | 3,325 |
| Aug 7, 2026 | 183.67 | 185.14 | 183.30 | 184.43 | 184.43 | 0.42% | 797 |
| Aug 6, 2026 | 182.31 | 184.00 | 181.93 | 183.65 | 183.65 | 0.81% | 2,796 |
| Aug 5, 2026 | 182.28 | 183.81 | 181.85 | 182.17 | 182.17 | 1.52% | 1,136 |
| Aug 4, 2026 | 177.79 | 179.95 | 177.26 | 179.45 | 179.45 | 1.68% | 2,453 |
| Aug 3, 2026 | 178.02 | 179.10 | 174.77 | 176.49 | 176.49 | -0.86% | 3,571 |
| Jul 31, 2026 | 179.27 | 180.05 | 176.56 | 178.02 | 178.02 | -0.44% | 2,242 |
| Jul 30, 2026 | 177.47 | 179.24 | 175.90 | 178.80 | 178.80 | 0.70% | 1,622 |
| Jul 29, 2026 | 179.10 | 179.87 | 177.16 | 177.55 | 177.55 | -0.85% | 1,526 |
| Jul 28, 2026 | 178.35 | 179.11 | 177.26 | 179.08 | 179.08 | -1.08% | 2,776 |
| Jul 27, 2026 | 182.75 | 183.42 | 181.01 | 181.04 | 181.04 | -0.63% | 2,461 |
| Jul 24, 2026 | 180.97 | 182.18 | 180.83 | 182.18 | 182.18 | 1.13% | 1,894 |
| Jul 23, 2026 | 183.04 | 183.28 | 180.15 | 180.15 | 180.15 | -1.08% | 1,147 |
| Jul 22, 2026 | 182.28 | 182.79 | 181.03 | 182.12 | 182.12 | -0.59% | 4,728 |
| Jul 21, 2026 | 181.57 | 183.31 | 180.88 | 183.20 | 183.20 | 2.45% | 3,983 |
| Jul 20, 2026 | 177.43 | 179.74 | 177.24 | 178.82 | 178.82 | 1.02% | 5,119 |
| Jul 17, 2026 | 180.86 | 180.86 | 174.93 | 177.01 | 177.01 | -2.62% | 2,160 |
| Jul 16, 2026 | 182.24 | 182.20 | 180.31 | 181.77 | 181.77 | -0.86% | 3,840 |
| Jul 15, 2026 | 185.01 | 185.48 | 182.91 | 183.34 | 183.34 | -1.00% | 957 |