iShares MSCI Japan USD Hedged UCITS ETF (Acc) (SWX:IJPD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 124.28
+0.86 (0.70%)
Last updated: Sep 22, 2026, 3:43 PM CET
SWX:IJPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 124.02 | 124.28 | 124.02 | 124.28 | 124.28 | 0.70% | 127 |
| Sep 21, 2026 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | 0.80% | 598 |
| Sep 18, 2026 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | 0.89% | 1,816 |
| Sep 17, 2026 | 121.36 | 121.36 | 121.36 | 121.36 | 121.36 | 0.25% | 17 |
| Sep 16, 2026 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | 0.51% | 205 |
| Sep 15, 2026 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | -0.10% | 80 |
| Sep 14, 2026 | 120.66 | 120.66 | 120.56 | 120.56 | 120.56 | 0.08% | 2,667 |
| Sep 11, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | 0.77% | - |
| Sep 10, 2026 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | -0.94% | 1 |
| Sep 9, 2026 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | -0.63% | - |
| Sep 8, 2026 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | -0.88% | 138 |
| Sep 7, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | - |
| Sep 4, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | - |
| Sep 3, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | - |
| Sep 2, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | 1,239 |
| Sep 1, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | 255 |
| Aug 31, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - | - |
| Aug 28, 2026 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | 0.41% | 70 |
| Aug 27, 2026 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 0.02% | 234 |
| Aug 26, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.20% | 107 |
| Aug 25, 2026 | 121.42 | 121.86 | 121.42 | 121.76 | 121.76 | 1.08% | 180 |
| Aug 24, 2026 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | -0.79% | 20 |
| Aug 21, 2026 | 121.32 | 121.42 | 121.26 | 121.42 | 121.42 | 1.15% | 9,738 |
| Aug 20, 2026 | 120.14 | 120.14 | 120.04 | 120.04 | 120.04 | -1.04% | 2,778 |
| Aug 19, 2026 | 119.08 | 121.30 | 119.08 | 121.30 | 121.30 | -1.09% | 82 |
| Aug 18, 2026 | 123.42 | 123.42 | 122.64 | 122.64 | 122.64 | -2.15% | 666 |
| Aug 17, 2026 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - | - |
| Aug 14, 2026 | 125.44 | 125.44 | 125.34 | 125.34 | 125.34 | 0.55% | 611 |
| Aug 13, 2026 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | 0.73% | 672 |
| Aug 12, 2026 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | 0.42% | 37 |
| Aug 11, 2026 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | 0.83% | 56 |
| Aug 10, 2026 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | 1.08% | 50 |
| Aug 7, 2026 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - | 76 |
| Aug 6, 2026 | 120.68 | 120.92 | 120.68 | 120.92 | 120.92 | 0.12% | 492 |
| Aug 5, 2026 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | 2.01% | 188 |
| Aug 4, 2026 | 117.66 | 118.40 | 117.66 | 118.40 | 118.40 | 1.67% | 1,266 |
| Aug 3, 2026 | 117.42 | 117.70 | 115.52 | 116.46 | 116.46 | -0.50% | 4,991 |
| Jul 31, 2026 | 118.78 | 118.78 | 117.04 | 117.04 | 117.04 | -0.63% | 5,686 |
| Jul 30, 2026 | 116.80 | 117.78 | 116.80 | 117.78 | 117.78 | 0.36% | 8,355 |
| Jul 29, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - | - |
| Jul 28, 2026 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | -1.49% | 251 |
| Jul 27, 2026 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - | 552 |
| Jul 24, 2026 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | - | 115 |
| Jul 23, 2026 | 119.14 | 119.14 | 119.14 | 119.14 | 119.14 | -0.52% | 1,168 |
| Jul 22, 2026 | 119.90 | 119.90 | 119.76 | 119.76 | 119.76 | -0.17% | 745 |
| Jul 21, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 1.89% | - |
| Jul 20, 2026 | 117.54 | 117.76 | 117.54 | 117.74 | 117.74 | -0.27% | 6,209 |
| Jul 17, 2026 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | -0.89% | - |
| Jul 16, 2026 | 119.12 | 119.12 | 119.12 | 119.12 | 119.12 | -1.70% | 668 |
| Jul 15, 2026 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - | - |