Ishares Msci Japan USD Hdg Ucits ETF (Acc)
(IJPD)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
04/10/2024
|
$73.66
|
$75.24
|
$73.36
|
$75.04
|
23,674
|
|
03/10/2024
|
$73.68
|
$73.77
|
$73.02
|
$73.39
|
47,547
|
|
02/10/2024
|
$72.49
|
$73.48
|
$72.28
|
$73.48
|
6,307
|
|
01/10/2024
|
$73.38
|
$73.61
|
$72.05
|
$72.56
|
3,892
|
|
30/09/2024
|
$72.23
|
$72.64
|
$72.02
|
$72.40
|
17,092
|
|
27/09/2024
|
$72.71
|
$73.22
|
$71.56
|
$72.49
|
9,433
|
|
26/09/2024
|
$74.00
|
$74.43
|
$73.84
|
$74.17
|
17,372
|
|
25/09/2024
|
$71.96
|
$72.50
|
$71.64
|
$72.40
|
162,657
|
|
24/09/2024
|
$72.51
|
$72.51
|
$71.80
|
$72.03
|
15,005
|
|
23/09/2024
|
$72.95
|
$72.95
|
$72.17
|
$72.54
|
54,844
|
|
20/09/2024
|
$72.11
|
$72.64
|
$71.66
|
$72.32
|
1,807
|
|
19/09/2024
|
$70.60
|
$71.89
|
$70.38
|
$71.45
|
17,957
|
|
18/09/2024
|
$69.31
|
$69.42
|
$68.97
|
$69.22
|
1,713
|
|
17/09/2024
|
$69.20
|
$69.97
|
$68.61
|
$69.74
|
1,168
|
|
16/09/2024
|
$68.69
|
$69.73
|
$68.69
|
$69.52
|
7,281
|
|
13/09/2024
|
$69.46
|
$69.61
|
$69.01
|
$69.82
|
1,185
|
|
12/09/2024
|
$69.95
|
$70.08
|
$69.27
|
$68.03
|
24,850
|
|
11/09/2024
|
$68.62
|
$69.15
|
$67.71
|
$68.84
|
17,725
|
|
10/09/2024
|
$69.55
|
$69.86
|
$68.84
|
$68.84
|
4,774
|
|
09/09/2024
|
$69.67
|
$70.30
|
$69.54
|
$69.89
|
137,269
|
|
06/09/2024
|
$69.84
|
$70.46
|
$67.81
|
$67.97
|
24,660
|
|
05/09/2024
|
$70.53
|
$71.52
|
$70.53
|
$70.82
|
2,953
|
|
04/09/2024
|
$70.96
|
$71.66
|
$70.78
|
$71.23
|
5,832
|
|
03/09/2024
|
$74.23
|
$74.41
|
$72.85
|
$73.11
|
26,236
|
|
02/09/2024
|
$73.79
|
$74.01
|
$73.67
|
$73.67
|
1,150
|
|
30/08/2024
|
$73.69
|
$74.19
|
$73.65
|
$73.67
|
23,057
|
|
29/08/2024
|
$72.92
|
$73.53
|
$72.88
|
$73.32
|
107,595
|
|
28/08/2024
|
$73.01
|
$73.34
|
$72.73
|
$72.73
|
4,304
|
|
27/08/2024
|
$72.64
|
$73.05
|
$72.44
|
$72.48
|
181,656
|
|
26/08/2024
|
$72.65
|
$73.24
|
$72.58
|
$72.60
|
4,528
|
|
23/08/2024
|
$72.65
|
$73.24
|
$72.58
|
$72.60
|
4,528
|
|
22/08/2024
|
$72.65
|
$73.24
|
$72.58
|
$72.60
|
4,528
|
|
21/08/2024
|
$72.37
|
$72.88
|
$72.11
|
$72.14
|
7,290
|
|
20/08/2024
|
$72.45
|
$72.61
|
$71.64
|
$71.65
|
3,237
|
|
19/08/2024
|
$71.35
|
$72.29
|
$71.27
|
$72.22
|
13,215
|
|
16/08/2024
|
$72.89
|
$73.01
|
$71.67
|
$72.05
|
7,031
|
|
15/08/2024
|
$70.45
|
$72.07
|
$70.24
|
$71.86
|
31,498
|
|
14/08/2024
|
$69.91
|
$70.17
|
$69.10
|
$69.53
|
8,838
|
|
13/08/2024
|
$69.00
|
$69.63
|
$68.73
|
$69.56
|
14,233
|
|
12/08/2024
|
$67.81
|
$68.34
|
$67.12
|
$67.84
|
11,421
|
|
09/08/2024
|
$67.10
|
$67.60
|
$66.22
|
$66.57
|
15,923
|
|
08/08/2024
|
$67.26
|
$67.53
|
$65.21
|
$67.53
|
9,231
|
|
07/08/2024
|
$67.05
|
$68.00
|
$66.08
|
$67.38
|
37,677
|
|
06/08/2024
|
$63.76
|
$64.61
|
$62.17
|
$63.37
|
19,458
|
|
05/08/2024
|
$59.04
|
$62.95
|
$57.89
|
$62.86
|
38,962
|
|
02/08/2024
|
$68.45
|
$68.45
|
$65.38
|
$65.46
|
27,259
|
|
01/08/2024
|
$73.24
|
$73.26
|
$71.49
|
$71.54
|
131,917
|
|
31/07/2024
|
$75.57
|
$75.79
|
$74.26
|
$74.68
|
7,126
|
|
30/07/2024
|
$74.77
|
$74.84
|
$74.16
|
$74.16
|
7,807
|
|
29/07/2024
|
$74.48
|
$74.80
|
$73.96
|
$73.96
|
2,636
|
|
26/07/2024
|
$73.06
|
$73.95
|
$72.96
|
$73.13
|
31,109
|
|
25/07/2024
|
$73.30
|
$73.34
|
$72.15
|
$73.13
|
36,629
|
|
24/07/2024
|
$75.63
|
$75.82
|
$74.50
|
$74.50
|
2,105
|
|
23/07/2024
|
$76.94
|
$77.05
|
$76.62
|
$76.80
|
3,813
|
|
22/07/2024
|
$76.65
|
$77.36
|
$76.48
|
$77.12
|
33,179
|
|
19/07/2024
|
$77.60
|
$77.64
|
$77.00
|
$77.27
|
19,558
|
|
18/07/2024
|
$78.18
|
$78.28
|
$77.75
|
$77.75
|
35,421
|
|
17/07/2024
|
$79.24
|
$79.34
|
$78.27
|
$78.49
|
19,541
|
|
16/07/2024
|
$79.07
|
$79.50
|
$78.88
|
$79.48
|
19,811
|
|
15/07/2024
|
$78.96
|
$79.13
|
$78.79
|
$78.89
|
5,516
|
|
12/07/2024
|
$78.89
|
$79.10
|
$78.52
|
$78.97
|
8,814
|
|
11/07/2024
|
$80.06
|
$80.52
|
$79.10
|
$79.14
|
29,382
|
|
10/07/2024
|
$79.60
|
$80.47
|
$79.50
|
$80.38
|
4,239
|
|
09/07/2024
|
$78.98
|
$79.16
|
$78.78
|
$78.82
|
10,925
|
|
08/07/2024
|
$78.26
|
$78.57
|
$78.08
|
$78.47
|
4,377
|
|
05/07/2024
|
$78.55
|
$78.79
|
$78.36
|
$78.45
|
11,947
|
|
04/07/2024
|
$78.75
|
$79.02
|
$78.69
|
$78.85
|
5,047
|
|
03/07/2024
|
$77.96
|
$78.19
|
$77.83
|
$78.16
|
11,173
|
|
02/07/2024
|
$77.44
|
$77.57
|
$77.05
|
$77.54
|
31,568
|
|
01/07/2024
|
$76.58
|
$76.87
|
$76.42
|
$76.50
|
38,076
|
|
28/06/2024
|
$76.21
|
$76.94
|
$76.13
|
$76.94
|
40,012
|
|
27/06/2024
|
$75.64
|
$76.03
|
$75.44
|
$75.86
|
122,002
|
|
26/06/2024
|
$75.71
|
$76.00
|
$75.31
|
$75.66
|
627,500
|
|
25/06/2024
|
$75.34
|
$75.34
|
$75.06
|
$75.20
|
92,282
|
|
24/06/2024
|
$73.91
|
$74.43
|
$73.82
|
$74.43
|
228
|
|
21/06/2024
|
$73.62
|
$73.62
|
$73.29
|
$73.50
|
792
|
|
20/06/2024
|
$73.62
|
$73.70
|
$73.53
|
$73.65
|
9,487
|
|
19/06/2024
|
$73.65
|
$73.74
|
$73.19
|
$73.19
|
6,803
|
|
18/06/2024
|
$73.25
|
$73.29
|
$73.06
|
$73.20
|
927
|
|
17/06/2024
|
$72.82
|
$72.95
|
$72.71
|
$72.95
|
1,218
|
|
14/06/2024
|
$74.03
|
$74.05
|
$73.21
|
$73.59
|
714
|
|
13/06/2024
|
$73.88
|
$74.11
|
$73.24
|
$73.30
|
19,333
|
|
12/06/2024
|
$74.54
|
$74.91
|
$74.29
|
$74.71
|
13,575
|
|
11/06/2024
|
$75.11
|
$75.42
|
$74.33
|
$74.50
|
32,031
|
|
10/06/2024
|
$75.11
|
$75.30
|
$74.71
|
$75.30
|
3,696
|
|
07/06/2024
|
$74.36
|
$74.83
|
$74.21
|
$74.57
|
1,313
|
|
06/06/2024
|
$74.56
|
$74.73
|
$74.44
|
$74.57
|
1,666
|
|
05/06/2024
|
$74.16
|
$74.46
|
$74.10
|
$74.45
|
4,674
|
|
04/06/2024
|
$74.90
|
$74.98
|
$74.13
|
$74.13
|
4,707
|
|
03/06/2024
|
$75.54
|
$75.55
|
$74.81
|
$74.91
|
6,187
|
|
31/05/2024
|
$74.48
|
$74.87
|
$74.48
|
$74.49
|
3,972
|
|
30/05/2024
|
$73.41
|
$73.81
|
$73.31
|
$73.68
|
2,513
|
|
29/05/2024
|
$74.01
|
$74.01
|
$73.31
|
$73.36
|
3,585
|
|
28/05/2024
|
$74.65
|
$74.76
|
$74.49
|
$74.64
|
5,333
|
|
27/05/2024
|
$73.89
|
$74.19
|
$73.70
|
$74.07
|
18,515
|
|
24/05/2024
|
$73.89
|
$74.19
|
$73.70
|
$74.07
|
18,515
|
|
23/05/2024
|
$74.10
|
$74.50
|
$73.74
|
$73.79
|
1,716
|
|
22/05/2024
|
$73.63
|
$73.64
|
$73.39
|
$74.10
|
7,502
|
|
21/05/2024
|
$74.29
|
$74.29
|
$74.05
|
$74.10
|
14,792
|
|
20/05/2024
|
$74.48
|
$74.73
|
$74.40
|
$74.60
|
5,919
|
|
17/05/2024
|
$73.70
|
$73.96
|
$73.59
|
$73.63
|
7,136
|
|
16/05/2024
|
$73.60
|
$73.78
|
$73.46
|
$73.50
|
6,069
|
|
15/05/2024
|
$73.22
|
$73.55
|
$73.21
|
$73.44
|
19,093
|
|
14/05/2024
|
$73.06
|
$73.29
|
$72.92
|
$73.19
|
57,010
|
|
13/05/2024
|
$72.62
|
$72.98
|
$72.60
|
$72.79
|
9,165
|
|
10/05/2024
|
$73.11
|
$73.29
|
$72.84
|
$72.96
|
1,248
|