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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	17.41	17.52	17.52	17.52	17.39	30,290
September 05, 2025	17.25	17.18	17.18	17.3	17.13	19,833
September 04, 2025	17.14	17.18	17.18	17.18	17.07	7,554
September 03, 2025	16.93	16.95	16.95	16.99	16.92	20,610
September 02, 2025	17.12	16.99	16.99	17.12	16.94	62,867
September 01, 2025	17.09	17.13	17.13	17.13	17.07	19,858
August 29, 2025	17.19	17.01	17.01	17.21	17.01	9,944
August 28, 2025	17.36	17.3	17.3	17.38	17.27	13,036
August 27, 2025	17.19	17.18	17.18	17.19	17.13	9,107
August 26, 2025	17.17	17.18	17.18	17.2	17.14	2,989
August 25, 2025	17.31	17.28	17.28	17.33	17.27	14,634
August 22, 2025	17.31	17.4	17.4	17.41	17.28	4,566
August 21, 2025	17.28	17.29	17.29	17.3	17.22	4,617
August 20, 2025	17.45	17.38	17.38	17.45	17.35	7,429
August 19, 2025	17.45	17.47	17.47	17.51	17.44	9,895
August 18, 2025	17.47	17.52	17.52	17.53	17.47	7,216
August 15, 2025	17.51	17.43	17.43	17.51	17.4	3,340
August 14, 2025	17.2	17.2	17.2	17.23	17.18	7,177
August 13, 2025	17.29	17.21	17.21	17.31	17.2	63,297
August 12, 2025	17.15	17.24	17.24	17.25	17.11	14,484
August 11, 2025	17.03	17.11	17.11	17.11	17.03	3,231
August 08, 2025	16.94	17	17	17.01	16.94	10,791
August 07, 2025	16.7	16.73	16.73	16.82	16.7	13,362
August 06, 2025	16.65	16.59	16.59	16.67	16.54	28,441
August 05, 2025	16.61	16.47	16.47	16.61	16.47	6,452
August 04, 2025	16.4	16.49	16.49	16.51	16.36	13,163
August 01, 2025	16.47	16.25	16.25	16.47	16.19	12,940
July 31, 2025	16.58	16.4	16.4	16.64	16.4	18,886
July 30, 2025	16.43	16.43	16.43	16.5	16.42	3,376
July 29, 2025	16.34	16.29	16.29	16.37	16.29	2,339
July 28, 2025	16.28	16.27	16.27	16.32	16.25	5,134
July 25, 2025	16.43	16.38	16.38	16.43	16.38	3,504
July 24, 2025	16.74	16.59	16.59	16.74	16.59	16,802
July 23, 2025	16.36	16.55	16.55	16.55	16.35	23,431
July 22, 2025	15.76	15.82	15.82	15.88	15.76	106,886
July 21, 2025	15.82	15.84	15.84	15.84	15.79	6,746
July 18, 2025	15.78	15.71	15.71	15.78	15.71	9,453
July 17, 2025	15.85	15.88	15.88	15.88	15.79	11,284
July 16, 2025	15.82	15.79	15.62	15.9	15.79	1,681
July 15, 2025	15.93	15.88	15.71	15.94	15.86	31,310
July 14, 2025	15.96	15.92	15.92	15.96	15.89	3,899
July 11, 2025	15.99	15.88	15.88	15.99	15.87	10,269
July 10, 2025	15.95	16.01	16.01	16.02	15.95	8,626
July 09, 2025	15.97	16.01	16.01	16.07	15.97	2,525
July 08, 2025	16.01	16.03	16.03	16.04	15.99	7,258
July 07, 2025	16.06	16.08	16.08	16.12	16.05	3,056
July 04, 2025	16.22	16.17	16.17	16.24	16.15	7,803
July 03, 2025	16.24	16.29	16.29	16.3	16.23	5,444
July 02, 2025	16.23	16.22	16.22	16.25	16.21	5,627
July 01, 2025	16.29	16.28	16.28	16.3	16.24	11,874
June 30, 2025	16.5	16.39	16.39	16.5	16.39	810
June 27, 2025	16.42	16.51	16.51	16.51	16.42	1,416
June 26, 2025	16.18	16.19	16.19	16.21	16.15	7,045
June 25, 2025	16.05	15.99	15.99	16.09	15.99	2,169
June 24, 2025	16.08	16.03	16.03	16.09	16.03	2,752
June 23, 2025	15.89	15.94	15.94	15.95	15.88	7,026
June 20, 2025	16.1	16.05	16.05	16.13	16.04	10,285
June 19, 2025	16.33	16.23	16.23	16.33	16.23	3,634
June 18, 2025	16.38	16.36	16.36	16.39	16.34	8,994
June 17, 2025	16.2	16.17	16.17	16.2	16.14	8,999

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