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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	17.54	17.64	17.64	17.65	17.53	7,871
September 10, 2025	17.49	17.5	17.5	17.54	17.45	15,158
September 09, 2025	17.38	17.34	17.34	17.38	17.31	13,324
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

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