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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	17.75	17.78	17.78	17.85	17.73	17,712
October 14, 2025	17.37	17.57	17.57	17.57	17.36	32,377
October 13, 2025	17.33	17.43	17.43	17.43	17.3	23,050
October 10, 2025	17.52	17.3	17.3	17.62	17.3	47,059
October 09, 2025	17.95	17.97	17.97	18.02	17.9	10,442
October 08, 2025	17.89	17.91	17.91	17.92	17.86	15,483
October 07, 2025	17.91	17.91	17.91	17.99	17.9	37,849
October 06, 2025	18.02	18.16	18.16	18.16	18	40,522
October 03, 2025	17.65	17.72	17.72	17.75	17.65	6,857
October 02, 2025	17.38	17.37	17.37	17.43	17.37	19,747
October 01, 2025	17.28	17.4	17.4	17.46	17.25	22,711
September 30, 2025	17.48	17.33	17.33	17.48	17.32	65,226
September 29, 2025	17.45	17.47	17.47	17.5	17.44	11,578
September 26, 2025	17.52	17.49	17.49	17.53	17.44	7,697
September 25, 2025	17.54	17.53	17.53	17.55	17.45	5,078
September 24, 2025	17.52	17.57	17.57	17.61	17.49	3,793
September 23, 2025	17.54	17.52	17.52	17.57	17.51	14,397
September 22, 2025	17.52	17.51	17.51	17.52	17.45	10,617
September 19, 2025	17.37	17.48	17.48	17.5	17.37	19,546
September 18, 2025	17.56	17.62	17.62	17.62	17.52	20,834
September 17, 2025	17.46	17.48	17.48	17.48	17.45	11,158
September 16, 2025	17.6	17.46	17.46	17.6	17.46	8,245
September 15, 2025	17.6	17.61	17.61	17.61	17.49	16,209
September 12, 2025	17.56	17.52	17.52	17.57	17.51	7,703

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