iShares Core MSCI Japan IMI UCITS ETF USD (Acc) (EUNN.DE) XETRA

56.76

+0.842(+1.51%)

Updated at September 08 11:28AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.22	55.92	55.92	56.34	55.8	19,637
September 04, 2025	55.85	56.02	56.02	56.03	55.68	10,985
September 03, 2025	55.33	55.36	55.36	55.45	55.2	15,087
September 02, 2025	55.72	55.36	55.36	55.76	55.21	32,354
September 01, 2025	55.73	55.83	55.83	55.84	55.7	18,899
August 29, 2025	56.04	55.42	55.42	56.05	55.42	29,468
August 28, 2025	56.55	56.34	56.34	56.67	56.22	19,313
August 27, 2025	55.94	55.99	55.99	55.99	55.78	42,737
August 26, 2025	55.92	55.96	55.96	55.97	55.78	9,579
August 25, 2025	56.28	56.16	56.16	56.32	56.12	9,485
August 22, 2025	56.3	56.57	56.57	56.61	56.22	13,409
August 21, 2025	56.22	56.22	56.22	56.25	55.98	13,686
August 20, 2025	56.69	56.46	56.46	56.69	56.29	39,003
August 19, 2025	56.7	56.72	56.72	56.91	56.62	7,368
August 18, 2025	56.66	56.8	56.8	56.82	56.63	29,972
August 15, 2025	56.74	56.51	56.51	56.74	56.45	22,298
August 14, 2025	55.92	55.87	55.87	56.02	55.79	24,814
August 13, 2025	56.14	55.9	55.9	56.29	55.85	32,550
August 12, 2025	55.7	56.06	56.06	56.09	55.62	9,062
August 11, 2025	55.57	55.72	55.72	55.74	55.48	9,835
August 08, 2025	55.21	55.38	55.38	55.46	55.14	11,260
August 07, 2025	54.55	54.63	54.63	54.88	54.5	9,618
August 06, 2025	54.36	54.23	54.23	54.44	54.08	15,652
August 05, 2025	54.23	53.83	53.83	54.23	53.83	15,647
August 04, 2025	53.55	53.89	53.89	53.95	53.5	21,267
August 01, 2025	53.69	53.07	53.07	53.69	52.82	68,398
July 31, 2025	53.96	53.45	53.45	54.28	53.43	10,055
July 30, 2025	53.5	53.52	53.52	53.69	53.44	10,246
July 29, 2025	53.24	53.01	53.01	53.31	53	8,470
July 28, 2025	52.9	52.88	52.88	53.05	52.8	33,558
July 25, 2025	53.38	53.18	53.18	53.38	53.16	6,340
July 24, 2025	54.18	53.75	53.75	54.27	53.55	5,251
July 23, 2025	53.07	53.73	53.73	53.75	53.01	52,304
July 22, 2025	51.42	51.59	51.59	51.78	51.42	10,889
July 21, 2025	51.56	51.62	51.62	51.66	51.47	6,891
July 18, 2025	51.41	51.21	51.21	51.42	51.2	5,576
July 17, 2025	51.65	51.78	51.78	51.78	51.55	10,206
July 16, 2025	51.07	50.78	50.78	51.33	50.78	18,451
July 15, 2025	51.33	51.16	51.16	51.4	51.13	56,865
July 14, 2025	51.44	51.38	51.38	51.47	51.23	5,895
July 11, 2025	51.51	51.24	51.24	51.51	51.2	31,931
July 10, 2025	51.47	51.69	51.69	51.69	51.41	9,995
July 09, 2025	51.53	51.63	51.63	51.77	51.53	8,928
July 08, 2025	51.51	51.66	51.66	51.75	51.51	12,544
July 07, 2025	51.72	51.77	51.77	51.96	51.66	20,157
July 04, 2025	52.18	52.05	52.05	52.18	51.96	14,044
July 03, 2025	52.25	52.42	52.42	52.56	52.19	7,698
July 02, 2025	52.35	52.17	52.17	52.35	52.15	20,385
July 01, 2025	52.38	52.35	52.35	52.42	52.23	16,080
June 30, 2025	52.94	52.59	52.59	53	52.59	9,401
June 27, 2025	52.74	53.03	53.03	53.03	52.63	23,731
June 26, 2025	52	52.05	52.05	52.1	51.85	8,301
June 25, 2025	51.68	51.45	51.45	51.8	51.43	7,835
June 24, 2025	51.73	51.54	51.54	51.78	51.53	22,560
June 23, 2025	51.13	51.32	51.32	51.41	51.11	9,248
June 20, 2025	51.78	51.63	51.63	51.9	51.57	9,652
June 19, 2025	52.56	52.16	52.16	52.56	52.13	6,143
June 18, 2025	52.64	52.52	52.52	52.79	52.39	24,295
June 17, 2025	52.02	51.97	51.97	52.11	51.82	16,165
June 16, 2025	52.28	52.41	52.41	52.42	52.08	21,392