iShares MSCI Japan Small Cap UCITS ETF USD (Dist) - IUS4.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	44	44.03	44.03	44.03	43.85	1,800
November 10, 2025	44.06	44.14	44.14	44.14	44.01	4,693
November 07, 2025	43.98	43.6	43.6	43.99	43.6	1,975
November 06, 2025	43.9	43.76	43.76	44.1	43.76	1,516
November 05, 2025	43.93	43.97	43.97	44.44	43.92	9,391
November 04, 2025	44.04	44.21	44.21	44.32	44.01	6,891
November 03, 2025	43.64	43.71	43.71	43.82	43.64	1,916
October 31, 2025	43.76	43.67	43.67	43.79	43.64	1,362
October 30, 2025	43.6	43.76	43.76	43.81	43.57	2,961
October 29, 2025	43.42	43.38	43.38	43.42	43.24	5,812
October 28, 2025	43.77	43.8	43.8	43.8	43.71	14,115
October 27, 2025	44.46	44.3	44.3	44.46	44.26	6,093
October 24, 2025	43.82	43.98	43.98	43.99	43.82	4,275
October 23, 2025	44	43.92	43.92	44	43.87	9,364
October 22, 2025	43.93	43.69	43.69	43.97	43.69	1,677
October 21, 2025	43.65	43.64	43.64	43.76	43.62	12,291
October 20, 2025	43.63	43.94	43.94	43.95	43.63	791
October 17, 2025	43.1	43.41	43.41	43.49	42.95	1,751
October 16, 2025	43.35	43.21	43.21	43.35	43.19	758
October 15, 2025	43.37	43.41	43.41	43.55	43.37	1,524
October 14, 2025	42.44	42.95	42.95	42.95	42.44	10,931
October 13, 2025	42.56	42.67	42.67	42.93	42.56	9,818
October 10, 2025	42.76	42.64	42.64	43.12	42.61	16,476
October 09, 2025	43.65	43.77	43.77	43.82	43.62	2,991
October 08, 2025	43.64	43.65	43.65	43.69	43.55	7,395
October 07, 2025	43.83	43.86	43.86	43.94	43.75	3,699
October 06, 2025	44.2	44.42	44.42	44.42	43.97	12,827
October 03, 2025	43.77	43.96	43.96	43.97	43.77	1,074
October 02, 2025	43.47	43.4	43.4	43.54	43.3	3,401
October 01, 2025	43.21	43.41	43.41	43.64	43.21	4,333
September 30, 2025	43.74	43.44	43.44	43.74	43.43	7,435
September 29, 2025	43.8	43.77	43.77	43.84	43.77	5,336
September 26, 2025	43.9	43.88	43.88	43.99	43.83	1,632
September 25, 2025	43.71	43.78	43.78	43.84	43.59	3,190
September 24, 2025	43.51	43.71	43.71	43.85	43.51	751
September 23, 2025	43.99	43.93	43.93	44.03	43.87	188
September 22, 2025	44.01	43.94	43.94	44.01	43.84	1,655
September 19, 2025	43.63	43.89	43.89	43.89	43.61	1,355
September 18, 2025	43.88	44.12	44.12	44.19	43.88	9,320
September 17, 2025	43.81	43.95	43.95	43.95	43.81	386
September 16, 2025	44.24	44.02	44.02	44.24	43.98	12,718
September 15, 2025	44.26	44.22	44.22	44.26	44.11	823
September 12, 2025	44.2	44.06	44.06	44.2	44.06	1,364
September 11, 2025	44.17	44.44	44.44	44.44	44.16	2,802
September 10, 2025	44.05	44.14	44.14	44.23	43.96	4,215
September 09, 2025	43.96	43.95	43.95	43.97	43.9	1,626
September 08, 2025	44.01	44.21	44.21	44.21	43.92	43
September 05, 2025	43.57	43.38	43.38	43.63	43.38	6,936
September 04, 2025	43.42	43.54	43.54	43.54	43.29	881
September 03, 2025	43.32	43.38	43.38	43.38	43.2	6,179
September 02, 2025	43.44	43.13	43.13	43.44	43.02	6,996
September 01, 2025	43.34	43.49	43.49	43.54	43.34	5,691
August 29, 2025	43.4	43.07	43.07	43.4	43.07	7,506
August 28, 2025	43.76	43.58	43.58	43.81	43.55	1,369
August 27, 2025	43.26	43.39	43.39	43.44	43.26	3,160
August 26, 2025	43.18	43.26	43.26	43.31	43.14	2,430
August 25, 2025	43.18	43.24	43.24	43.35	43.18	2,459
August 22, 2025	43.29	43.53	43.53	43.67	43.29	1,152
August 21, 2025	43.24	43.28	43.28	43.29	43.09	1,067
August 20, 2025	43.55	43.31	43.31	43.55	43.27	3,138

iShares MSCI Japan Small Cap UCITS ETF USD (Dist) (IUS4.DE) XETRA