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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	17.78	17.86	17.86	17.87	17.72	34,326
November 20, 2025	17.88	17.83	17.83	17.96	17.83	19,959
November 19, 2025	17.7	17.77	17.77	17.85	17.7	34,893
November 18, 2025	17.71	17.75	17.75	17.76	17.67	49,826
November 17, 2025	18.3	18.24	18.24	18.33	18.22	53,997
November 14, 2025	18.31	18.42	18.42	18.43	18.24	13,553
November 13, 2025	18.49	18.26	18.26	18.5	18.26	14,380
November 12, 2025	18.45	18.55	18.55	18.55	18.45	9,238
November 11, 2025	18.34	18.34	18.34	18.35	18.29	17,440
November 10, 2025	18.3	18.33	18.33	18.34	18.26	18,534
November 07, 2025	18.33	18.14	18.14	18.34	18.14	19,788
November 06, 2025	18.39	18.27	18.27	18.45	18.27	5,858
November 05, 2025	18.22	18.31	18.31	18.33	18.2	28,684
November 04, 2025	18.37	18.43	18.43	18.46	18.34	14,782
November 03, 2025	18.39	18.44	18.44	18.49	18.39	13,103
October 31, 2025	18.47	18.42	18.42	18.49	18.39	17,867
October 30, 2025	18.29	18.36	18.36	18.38	18.28	9,490
October 29, 2025	18.27	18.26	18.26	18.29	18.2	4,846
October 28, 2025	18.21	18.31	18.31	18.32	18.18	13,983
October 27, 2025	18.32	18.25	18.25	18.32	18.23	34,380
October 24, 2025	17.99	18.06	18.06	18.2	17.97	10,659
October 23, 2025	18.01	17.99	17.99	18.04	17.98	17,971
October 22, 2025	18.13	18.01	18.01	18.15	18.01	6,033
October 21, 2025	18.09	18.13	18.13	18.14	18.07	39,861
October 20, 2025	18.15	18.26	18.26	18.26	18.11	7,989
October 17, 2025	17.67	17.82	17.82	17.87	17.56	18,744
October 16, 2025	17.86	17.83	17.83	17.86	17.79	12,534

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