iShares MSCI Japan CHF Hedged UCITS ETF (SWX:IJPC)
Switzerland · Delayed Price · Currency is CHF 140.18
-1.02 (-0.72%)
Sep 23, 2026, 2:32 PM CET
SWX:IJPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 141.14 | 141.14 | 140.00 | 140.18 | - | -0.72% | 522 |
| Sep 22, 2026 | 140.58 | 141.20 | 140.04 | 141.20 | 141.20 | 0.97% | 2,860 |
| Sep 21, 2026 | 140.08 | 140.08 | 139.32 | 139.84 | 139.84 | 1.20% | 273 |
| Sep 18, 2026 | 139.24 | 139.26 | 138.18 | 138.18 | 138.18 | -0.46% | 1,373 |
| Sep 17, 2026 | 138.86 | 139.42 | 137.98 | 138.82 | 138.82 | 0.01% | 1,933 |
| Sep 16, 2026 | 137.98 | 138.80 | 136.94 | 138.80 | 138.80 | 1.86% | 189 |
| Sep 15, 2026 | 135.94 | 136.86 | 135.30 | 136.26 | 136.26 | -1.26% | 1,896 |
| Sep 14, 2026 | 136.30 | 138.00 | 136.30 | 138.00 | 138.00 | 0.39% | 631 |
| Sep 11, 2026 | 136.46 | 137.46 | 136.46 | 137.46 | 137.46 | 1.07% | 897 |
| Sep 10, 2026 | 136.94 | 136.94 | 135.74 | 136.00 | 136.00 | -0.04% | 11,357 |
| Sep 9, 2026 | 137.64 | 137.64 | 136.06 | 136.06 | 136.06 | -1.31% | 3,619 |
| Sep 8, 2026 | 137.00 | 137.88 | 137.00 | 137.86 | 137.86 | -1.02% | 143 |
| Sep 7, 2026 | 140.12 | 140.20 | 139.10 | 139.28 | 139.28 | 0.42% | 1,096 |
| Sep 4, 2026 | 139.52 | 139.52 | 138.70 | 138.70 | 138.70 | -0.32% | 218 |
| Sep 3, 2026 | 138.18 | 139.14 | 137.80 | 139.14 | 139.14 | 1.00% | 657 |
| Sep 2, 2026 | 138.20 | 138.20 | 137.12 | 137.76 | 137.76 | -0.98% | 508 |
| Sep 1, 2026 | 142.08 | 142.08 | 139.00 | 139.12 | 139.12 | -0.07% | 458 |
| Aug 31, 2026 | 140.84 | 140.92 | 139.22 | 139.22 | 139.22 | -0.77% | 433 |
| Aug 28, 2026 | 140.26 | 141.28 | 140.26 | 140.30 | 140.30 | 0.98% | 324 |
| Aug 27, 2026 | 139.50 | 139.50 | 138.94 | 138.94 | 138.94 | 0.20% | 419 |
| Aug 26, 2026 | 139.00 | 139.14 | 138.66 | 138.66 | 138.66 | 0.07% | 888 |
| Aug 25, 2026 | 137.16 | 138.84 | 137.16 | 138.56 | 138.56 | 0.81% | 488 |
| Aug 24, 2026 | 137.68 | 138.06 | 137.44 | 137.44 | 137.44 | -1.08% | 496 |
| Aug 21, 2026 | 138.00 | 138.94 | 137.84 | 138.94 | 138.94 | 2.18% | 972 |
| Aug 20, 2026 | 137.20 | 137.20 | 135.98 | 135.98 | 135.98 | -0.96% | 1,966 |
| Aug 19, 2026 | 135.00 | 137.48 | 134.00 | 137.30 | 137.30 | -0.98% | 22,322 |
| Aug 18, 2026 | 141.26 | 141.26 | 138.66 | 138.66 | 138.66 | -2.53% | 748 |
| Aug 17, 2026 | 142.90 | 142.90 | 141.92 | 142.26 | 142.26 | -0.38% | 1,294 |
| Aug 14, 2026 | 143.12 | 143.12 | 142.44 | 142.80 | 142.80 | -1.07% | 407 |
| Aug 13, 2026 | 143.36 | 144.34 | 141.88 | 144.34 | 144.34 | 1.69% | 3,389 |
| Aug 12, 2026 | 140.84 | 142.00 | 140.84 | 141.94 | 141.94 | 1.02% | 1,344 |
| Aug 11, 2026 | 139.88 | 140.54 | 139.88 | 140.50 | 140.50 | 0.79% | 742 |
| Aug 10, 2026 | 139.34 | 140.00 | 139.34 | 139.40 | 139.40 | 0.29% | 5,258 |
| Aug 7, 2026 | 137.86 | 139.00 | 137.86 | 139.00 | 139.00 | 0.86% | 3,761 |
| Aug 6, 2026 | 138.38 | 138.38 | 137.00 | 137.82 | 137.82 | 0.26% | 1,826 |
| Aug 5, 2026 | 136.10 | 138.00 | 136.10 | 137.46 | 137.46 | 1.93% | 1,146 |
| Aug 4, 2026 | 133.90 | 134.86 | 133.36 | 134.86 | 134.86 | 1.80% | 671 |
| Aug 3, 2026 | 134.20 | 134.20 | 131.74 | 132.48 | 132.48 | -1.68% | 745 |
| Jul 31, 2026 | 135.86 | 135.86 | 133.24 | 134.74 | 134.74 | 0.27% | 242 |
| Jul 30, 2026 | 134.66 | 134.70 | 133.76 | 134.38 | 134.38 | 0.60% | 478 |
| Jul 29, 2026 | 134.24 | 135.24 | 133.58 | 133.58 | 133.58 | -0.18% | 864 |
| Jul 28, 2026 | 135.36 | 135.36 | 133.78 | 133.82 | 133.82 | -1.98% | 4,272 |
| Jul 27, 2026 | 137.40 | 138.02 | 136.52 | 136.52 | 136.52 | -0.67% | 709 |
| Jul 24, 2026 | 136.56 | 137.44 | 136.28 | 137.44 | 137.44 | 0.10% | 862 |
| Jul 23, 2026 | 138.08 | 138.08 | 137.30 | 137.30 | 137.30 | 0.09% | 329 |
| Jul 22, 2026 | 136.12 | 137.50 | 136.12 | 137.18 | 137.18 | -1.00% | 1,407 |
| Jul 21, 2026 | 137.38 | 138.56 | 136.52 | 138.56 | 138.56 | 2.64% | 1,089 |
| Jul 20, 2026 | 134.22 | 135.00 | 134.22 | 135.00 | 135.00 | 0.70% | 832 |
| Jul 17, 2026 | 133.52 | 134.06 | 132.00 | 134.06 | 134.06 | -1.46% | 3,147 |
| Jul 16, 2026 | 137.68 | 137.68 | 136.00 | 136.04 | 136.04 | -1.36% | 975 |