Ishares Msci Japan USD Hdg Ucits ETF (Acc)
(IJPD)
Sector: n/a
Historic Prices - up to 10 years
|
04/04/2025
|
$69.14
|
$69.41
|
$65.18
|
$66.49
|
9,203
|
|
03/04/2025
|
$71.89
|
$71.90
|
$69.55
|
$70.06
|
3,765
|
|
02/04/2025
|
$73.84
|
$74.47
|
$73.43
|
$74.46
|
977
|
|
01/04/2025
|
$74.77
|
$74.77
|
$73.71
|
$74.51
|
1,495
|
|
28/03/2025
|
$77.00
|
$77.03
|
$75.73
|
$75.81
|
20,318
|
|
27/03/2025
|
$77.98
|
$78.39
|
$77.71
|
$78.14
|
22,476
|
|
26/03/2025
|
$78.36
|
$78.44
|
$77.97
|
$77.97
|
15,111
|
|
25/03/2025
|
$77.86
|
$78.27
|
$77.76
|
$78.22
|
5,678
|
|
24/03/2025
|
$77.79
|
$78.32
|
$77.69
|
$78.11
|
4,737
|
|
21/03/2025
|
$77.99
|
$78.06
|
$77.33
|
$77.51
|
12,064
|
|
20/03/2025
|
$77.97
|
$77.97
|
$76.82
|
$77.32
|
9,359
|
|
19/03/2025
|
$77.44
|
$78.07
|
$77.44
|
$77.75
|
135,044
|
|
18/03/2025
|
$77.45
|
$77.61
|
$77.01
|
$77.30
|
1,916
|
|
17/03/2025
|
$76.43
|
$77.14
|
$76.41
|
$77.14
|
10,678
|
|
14/03/2025
|
$75.25
|
$76.19
|
$75.25
|
$75.98
|
8,195
|
|
13/03/2025
|
$75.21
|
$75.26
|
$74.69
|
$74.83
|
25,104
|
|
12/03/2025
|
$74.81
|
$75.87
|
$74.66
|
$75.36
|
6,102
|
|
11/03/2025
|
$73.56
|
$74.36
|
$73.10
|
$73.40
|
8,295
|
|
10/03/2025
|
$75.05
|
$75.11
|
$73.71
|
$74.05
|
7,317
|
|
07/03/2025
|
$75.24
|
$75.55
|
$74.61
|
$74.61
|
9,570
|
|
06/03/2025
|
$76.49
|
$76.56
|
$75.26
|
$76.09
|
12,252
|
|
05/03/2025
|
$75.66
|
$75.92
|
$75.22
|
$75.30
|
31,625
|
|
04/03/2025
|
$75.28
|
$75.44
|
$73.55
|
$73.89
|
28,195
|
|
28/02/2025
|
$74.67
|
$75.29
|
$74.21
|
$75.00
|
51,705
|
|
27/02/2025
|
$76.21
|
$76.54
|
$75.64
|
$76.05
|
107,072
|
|
26/02/2025
|
$75.86
|
$76.23
|
$75.66
|
$76.22
|
19,187
|
|
25/02/2025
|
$75.11
|
$76.02
|
$75.00
|
$75.00
|
23,704
|
|
24/02/2025
|
$75.35
|
$75.50
|
$74.58
|
$75.26
|
11,855
|
|
21/02/2025
|
$76.84
|
$76.84
|
$75.61
|
$75.66
|
5,676
|
|
20/02/2025
|
$76.24
|
$76.69
|
$75.72
|
$75.77
|
12,311
|
|
19/02/2025
|
$77.17
|
$77.28
|
$76.46
|
$76.75
|
7,677
|
|
18/02/2025
|
$77.52
|
$77.57
|
$77.24
|
$77.37
|
29,811
|
|
17/02/2025
|
$77.27
|
$77.38
|
$77.11
|
$77.28
|
611
|
|
14/02/2025
|
$76.91
|
$77.07
|
$76.62
|
$76.74
|
3,157
|
|
13/02/2025
|
$77.02
|
$77.18
|
$76.71
|
$76.79
|
19,521
|
|
12/02/2025
|
$76.31
|
$76.52
|
$75.70
|
$76.14
|
2,617
|
|
11/02/2025
|
$76.43
|
$76.43
|
$75.70
|
$76.29
|
2,228
|
|
10/02/2025
|
$76.04
|
$76.22
|
$75.62
|
$75.62
|
1,377
|
|
07/02/2025
|
$76.30
|
$76.40
|
$75.58
|
$75.68
|
7,732
|
|
06/02/2025
|
$76.93
|
$76.93
|
$76.59
|
$76.31
|
11,624
|
|
05/02/2025
|
$76.97
|
$76.97
|
$76.04
|
$76.31
|
18,664
|
|
04/02/2025
|
$76.30
|
$76.76
|
$76.16
|
$76.64
|
8,742
|
|
03/02/2025
|
$76.57
|
$76.64
|
$75.46
|
$76.64
|
8,310
|
|
31/01/2025
|
$77.74
|
$78.30
|
$77.39
|
$77.64
|
7,572
|
|
30/01/2025
|
$77.30
|
$77.44
|
$76.92
|
$77.44
|
1,921
|
|
29/01/2025
|
$77.41
|
$77.41
|
$76.80
|
$76.86
|
1,749
|
|
28/01/2025
|
$76.87
|
$77.21
|
$76.62
|
$76.82
|
2,872
|
|
27/01/2025
|
$76.81
|
$76.81
|
$75.50
|
$75.94
|
8,921
|
|
24/01/2025
|
$76.73
|
$77.63
|
$76.49
|
$77.63
|
15,391
|
|
23/01/2025
|
$76.66
|
$76.76
|
$76.47
|
$76.68
|
8,892
|
|
22/01/2025
|
$76.10
|
$76.67
|
$76.09
|
$76.67
|
10,530
|
|
21/01/2025
|
$75.51
|
$75.89
|
$75.39
|
$75.89
|
4,347
|
|
20/01/2025
|
$75.31
|
$75.75
|
$75.26
|
$75.63
|
2,976
|
|
17/01/2025
|
$74.68
|
$75.27
|
$74.51
|
$75.24
|
9,573
|
|
16/01/2025
|
$75.08
|
$75.08
|
$74.33
|
$75.06
|
1,183
|
|
15/01/2025
|
$74.76
|
$75.30
|
$74.59
|
$75.06
|
2,337
|
|
14/01/2025
|
$75.39
|
$75.39
|
$74.46
|
$74.17
|
3,348
|
|
13/01/2025
|
$74.36
|
$74.48
|
$73.72
|
$74.17
|
1,501
|
|
10/01/2025
|
$75.76
|
$75.76
|
$74.68
|
$74.80
|
2,632
|
|
09/01/2025
|
$76.19
|
$76.36
|
$75.95
|
$76.03
|
2,378
|
|
08/01/2025
|
$77.04
|
$77.23
|
$76.58
|
$76.92
|
835
|
|
07/01/2025
|
$77.60
|
$77.73
|
$77.19
|
$77.46
|
1,906
|
|
06/01/2025
|
$77.00
|
$77.63
|
$76.60
|
$77.63
|
1,415
|
|
03/01/2025
|
$76.59
|
$76.59
|
$75.86
|
$76.57
|
1,989
|
|
02/01/2025
|
$77.00
|
$77.00
|
$76.19
|
$76.69
|
13,383
|
|
01/01/2025
|
$76.35
|
$76.64
|
$76.15
|
$76.62
|
423
|
|
31/12/2024
|
$76.35
|
$76.64
|
$76.15
|
$76.62
|
423
|
|
30/12/2024
|
$77.18
|
$77.36
|
$76.14
|
$76.58
|
2,203
|
|
27/12/2024
|
$78.56
|
$78.56
|
$77.01
|
$77.37
|
2,007
|
|
26/12/2024
|
$76.23
|
$77.58
|
$75.52
|
$75.52
|
6,647
|
|
25/12/2024
|
$76.23
|
$76.23
|
$75.47
|
$75.52
|
2,825
|
|
24/12/2024
|
$76.23
|
$76.23
|
$75.47
|
$75.52
|
2,825
|
|
23/12/2024
|
$75.11
|
$75.54
|
$74.99
|
$75.02
|
2,020
|
|
20/12/2024
|
$74.89
|
$75.54
|
$74.30
|
$75.54
|
10,857
|
|
19/12/2024
|
$75.87
|
$76.16
|
$75.37
|
$75.90
|
37,930
|
|
18/12/2024
|
$75.60
|
$75.87
|
$75.45
|
$75.74
|
14,108
|
|
17/12/2024
|
$75.46
|
$75.74
|
$75.39
|
$75.66
|
2,828
|
|
16/12/2024
|
$75.94
|
$76.24
|
$75.82
|
$75.96
|
4,755
|
|
13/12/2024
|
$76.07
|
$76.47
|
$76.00
|
$76.08
|
5,223
|
|
12/12/2024
|
$76.87
|
$76.88
|
$76.45
|
$76.58
|
14,723
|
|
11/12/2024
|
$76.24
|
$77.19
|
$76.01
|
$77.17
|
16,894
|
|
10/12/2024
|
$76.05
|
$76.10
|
$75.80
|
$76.05
|
30,237
|
|
09/12/2024
|
$76.03
|
$76.41
|
$75.95
|
$76.17
|
35,066
|
|
06/12/2024
|
$75.49
|
$75.93
|
$75.24
|
$75.93
|
58,443
|
|
05/12/2024
|
$75.96
|
$76.35
|
$75.81
|
$76.13
|
13,054
|
|
04/12/2024
|
$76.00
|
$76.66
|
$75.94
|
$76.07
|
6,960
|
|
03/12/2024
|
$76.07
|
$76.38
|
$75.48
|
$75.74
|
16,808
|
|
02/12/2024
|
$75.27
|
$75.35
|
$74.52
|
$74.83
|
7,281
|
|
29/11/2024
|
$73.80
|
$74.35
|
$73.65
|
$74.35
|
9,713
|
|
28/11/2024
|
$74.18
|
$74.32
|
$74.08
|
$74.14
|
299
|
|
27/11/2024
|
$73.54
|
$73.57
|
$73.09
|
$73.10
|
46,338
|
|
26/11/2024
|
$74.78
|
$74.78
|
$73.87
|
$74.06
|
2,207
|
|
25/11/2024
|
$74.96
|
$74.97
|
$74.66
|
$74.96
|
4,941
|
|
22/11/2024
|
$74.53
|
$74.70
|
$73.88
|
$74.30
|
8,291
|
|
21/11/2024
|
$73.97
|
$74.30
|
$73.60
|
$74.30
|
58,351
|
|
20/11/2024
|
$74.65
|
$74.69
|
$73.83
|
$73.88
|
9,512
|
|
19/11/2024
|
$74.98
|
$74.98
|
$73.61
|
$74.39
|
65,905
|
|
18/11/2024
|
$74.35
|
$74.87
|
$73.98
|
$74.87
|
1,971
|
|
15/11/2024
|
$74.70
|
$75.04
|
$74.08
|
$75.33
|
10,657
|
|
14/11/2024
|
$74.76
|
$75.38
|
$74.45
|
$75.33
|
1,351
|
|
13/11/2024
|
$74.63
|
$74.88
|
$74.35
|
$74.73
|
10,368
|
|
12/11/2024
|
$75.37
|
$75.87
|
$75.06
|
$75.06
|
9,758
|
|
11/11/2024
|
$75.73
|
$76.14
|
$75.41
|
$76.09
|
3,098
|
|
08/11/2024
|
$75.79
|
$75.85
|
$74.85
|
$75.19
|
18,614
|
|
07/11/2024
|
$76.09
|
$76.09
|
$75.11
|
$75.59
|
10,134
|
|
06/11/2024
|
$75.50
|
$76.39
|
$75.10
|
$75.50
|
13,873
|
|
05/11/2024
|
$73.64
|
$74.36
|
$73.50
|
$74.36
|
17,482
|
|
04/11/2024
|
$73.54
|
$73.96
|
$73.31
|
$73.66
|
6,176
|
|
01/11/2024
|
$73.04
|
$74.01
|
$72.68
|
$74.01
|
14,172
|
|
31/10/2024
|
$73.89
|
$73.97
|
$73.06
|
$73.18
|
35,447
|
|
30/10/2024
|
$75.07
|
$75.25
|
$74.44
|
$74.44
|
12,347
|
|
29/10/2024
|
$74.34
|
$74.98
|
$74.13
|
$74.30
|
2,409
|
|
28/10/2024
|
$73.63
|
$73.78
|
$72.95
|
$73.61
|
5,456
|
|
25/10/2024
|
$72.34
|
$72.98
|
$72.18
|
$72.67
|
1,255
|
|
24/10/2024
|
$72.41
|
$72.84
|
$72.17
|
$72.26
|
2,446
|
|
23/10/2024
|
$72.63
|
$72.75
|
$72.25
|
$72.26
|
17,649
|
|
22/10/2024
|
$73.17
|
$73.22
|
$72.58
|
$73.57
|
3,451
|
|
21/10/2024
|
$73.95
|
$74.03
|
$73.28
|
$73.57
|
12,070
|
|
18/10/2024
|
$73.88
|
$74.38
|
$73.81
|
$74.11
|
3,223
|
|
17/10/2024
|
$74.19
|
$74.47
|
$73.84
|
$74.36
|
5,334
|
|
16/10/2024
|
$73.52
|
$74.18
|
$73.52
|
$74.13
|
1,682
|
|
15/10/2024
|
$74.67
|
$74.73
|
$73.88
|
$74.06
|
8,234
|
|
14/10/2024
|
$74.86
|
$75.35
|
$74.58
|
$75.27
|
2,686
|
|
11/10/2024
|
$74.40
|
$74.96
|
$74.13
|
$74.89
|
3,585
|
|
10/10/2024
|
$74.43
|
$75.09
|
$73.82
|
$74.23
|
122,888
|
|
09/10/2024
|
$74.27
|
$74.78
|
$74.06
|
$74.78
|
3,340
|
|
08/10/2024
|
$74.07
|
$74.85
|
$73.79
|
$74.72
|
1,938
|
|
07/10/2024
|
$75.32
|
$75.32
|
$74.31
|
$74.31
|
4,570
|