iShares MSCI Japan UCITS ETF USD (Dist) - IQQJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.18	20.3	20.3	20.3	20.14	5,869
February 19, 2026	20.41	20.31	20.31	20.41	20.25	44,084
February 18, 2026	20.34	20.39	20.39	20.4	20.29	8,057
February 17, 2026	20.24	20.29	20.29	20.29	20.2	10,721
February 16, 2026	20.32	20.25	20.25	20.33	20.22	7,955
February 13, 2026	20.5	20.66	20.66	20.69	20.44	12,620
February 12, 2026	20.73	20.62	20.62	20.77	20.62	33,627
February 11, 2026	20.7	20.69	20.69	20.82	20.58	13,328
February 10, 2026	20.33	20.54	20.54	20.59	20.32	60,355
February 09, 2026	19.89	20.06	20.06	20.06	19.85	29,281
February 06, 2026	19.48	19.74	19.74	19.78	19.47	19,787
February 05, 2026	19.22	19.26	19.26	19.29	19.17	16,435
February 04, 2026	19.28	19.51	19.51	19.6	19.25	19,041
February 03, 2026	19.35	19.19	19.19	19.35	19.19	17,240
February 02, 2026	18.82	19.08	19.08	19.08	18.82	13,902
January 30, 2026	18.86	18.96	18.96	18.97	18.85	51,290
January 29, 2026	18.79	18.78	18.78	18.91	18.67	21,292
January 28, 2026	18.76	18.67	18.67	18.76	18.56	29,571
January 27, 2026	18.82	18.78	18.78	18.89	18.76	10,685
January 26, 2026	18.86	18.74	18.74	18.92	18.74	16,573
January 23, 2026	18.89	18.78	18.78	18.9	18.75	9,513
January 22, 2026	18.94	18.97	18.97	19	18.94	8,875
January 21, 2026	18.83	18.91	18.91	18.94	18.79	6,985
January 20, 2026	18.95	18.83	18.83	18.96	18.72	25,024
January 19, 2026	19.34	19.25	19.25	19.37	19.25	11,191
January 16, 2026	19.4	19.34	19.34	19.4	19.29	7,645
January 15, 2026	19.36	19.34	19.34	19.46	19.34	6,310
January 14, 2026	19.31	19.31	19.31	19.34	19.2	9,457
January 13, 2026	19.13	19.17	19.17	19.19	19.1	56,600
January 12, 2026	19.23	19.27	19.27	19.31	19.23	14,146
January 09, 2026	18.78	19.17	19.17	19.25	18.78	41,394
January 08, 2026	18.69	18.79	18.79	18.79	18.69	16,866
January 07, 2026	18.81	18.76	18.76	18.84	18.76	12,456
January 06, 2026	18.94	18.76	18.76	18.94	18.75	22,199
January 05, 2026	18.58	18.74	18.74	18.75	18.58	12,387
January 02, 2026	18.35	18.29	18.29	18.39	18.26	49,636
December 30, 2025	18.2	18.27	18.27	18.27	18.2	1,569
December 29, 2025	18.18	18.18	18.18	18.22	18.14	10,024
December 23, 2025	18.24	18.22	18.22	18.3	18.22	2,813
December 22, 2025	18.07	18.08	18.08	18.08	18.01	9,238
December 19, 2025	18.11	18.19	18.19	18.2	18.04	14,292
December 18, 2025	17.97	18.1	18.1	18.11	17.97	5,275
December 17, 2025	18.14	18.02	18.02	18.17	18.02	9,784
December 16, 2025	18.16	18.17	18.17	18.2	18.15	16,179
December 15, 2025	18.45	18.42	18.42	18.49	18.38	8,157
December 12, 2025	18.32	18.21	18.21	18.33	18.21	7,872
December 11, 2025	18.06	18.23	18.23	18.25	18.05	39,773
December 10, 2025	18.19	18.24	18.24	18.24	18.17	4,441
December 09, 2025	18.31	18.29	18.29	18.32	18.27	6,815
December 08, 2025	18.3	18.22	18.22	18.33	18.19	15,743
December 05, 2025	18.25	18.27	18.27	18.32	18.24	8,029
December 04, 2025	18.38	18.29	18.29	18.42	18.29	17,385
December 03, 2025	18	18.01	18.01	18.01	17.9	16,942
December 02, 2025	18.07	18.07	18.07	18.14	18.06	20,205
December 01, 2025	18.04	18.11	18.11	18.11	18	18,003
November 28, 2025	18.24	18.21	18.21	18.26	18.19	14,273
November 27, 2025	18.2	18.18	18.18	18.24	18.17	5,549
November 26, 2025	18.18	18.25	18.25	18.25	18.1	29,673
November 25, 2025	17.85	17.97	17.97	17.97	17.83	11,955
November 24, 2025	17.94	18.01	18.01	18.02	17.85	19,799

iShares MSCI Japan UCITS ETF USD (Dist) (IQQJ.DE) XETRA