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
December 04, 2025	44.31	44.12	44.12	44.42	44.12	2,871
December 03, 2025	43.85	44.04	44.04	44.04	43.65	4,443
December 02, 2025	44.15	44.06	44.06	44.26	44.06	2,604
December 01, 2025	44.45	44.53	44.53	44.6	44.3	16,727
November 28, 2025	44.73	44.7	44.7	44.86	44.69	1,114
November 27, 2025	44.54	44.41	44.41	44.6	44.41	2,849
November 26, 2025	44.29	44.33	44.33	44.4	44.15	2,624
November 25, 2025	43.74	44.07	44.07	44.07	43.74	4,027
November 24, 2025	43.8	44.04	44.04	44.04	43.52	6,221
November 21, 2025	43.41	43.67	43.67	43.71	43.36	10,264
November 20, 2025	43.32	43.1	43.1	43.36	43.1	3,282
November 19, 2025	43.07	43.21	43.21	43.31	43.07	9,948
November 18, 2025	43.07	43.17	43.17	43.17	42.97	554
November 17, 2025	44.19	44.02	44.02	44.19	43.93	1,371
November 14, 2025	43.85	44.23	44.23	44.23	43.81	23,304
November 13, 2025	44.2	43.98	43.98	44.2	43.93	23,304
November 12, 2025	44.04	44.26	44.26	44.28	44.04	4,970
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

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