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
February 20, 2026	50.06	50.36	50.36	50.48	50.06	2,712
February 19, 2026	50.48	50.23	50.23	50.48	50.23	1,304
February 18, 2026	50.28	50.45	50.45	50.45	50.23	509
February 17, 2026	50.01	50.03	50.03	50.1	49.95	2,496
February 16, 2026	49.71	49.57	49.57	49.75	49.57	3,202
February 13, 2026	49.7	50.15	50.15	50.26	49.7	4,528
February 12, 2026	50.4	50.3	50.3	50.53	50.22	9,661
February 11, 2026	49.8	50.11	50.11	50.11	49.67	14,874
February 10, 2026	48.98	49.59	49.59	49.59	48.98	3,122
February 09, 2026	48.27	48.66	48.66	48.66	48.14	12,222
February 06, 2026	47.21	47.78	47.78	47.97	47.21	10,363
February 05, 2026	46.9	47.27	47.27	47.27	46.9	2,334
February 04, 2026	46.79	47.4	47.4	47.4	46.77	5,139
February 03, 2026	46.64	46.38	46.38	46.64	46.38	4,061
February 02, 2026	45.77	46.15	46.15	46.15	45.74	11,362
January 30, 2026	45.81	46.01	46.01	46.02	45.75	3,265
January 29, 2026	45.87	45.89	45.89	46.05	45.8	8,288
January 28, 2026	45.85	45.6	45.6	45.85	45.44	80,877
January 27, 2026	46.24	46.27	46.27	46.47	46.21	2,185
January 26, 2026	46.44	46.19	46.19	46.44	46.19	1,567
January 23, 2026	46.34	46	46	46.34	46	1,481
January 22, 2026	46.33	46.4	46.4	46.48	46.33	7,383
January 21, 2026	46.07	46.22	46.22	46.22	46	8,933
January 20, 2026	46.21	46.1	46.1	46.21	45.86	30,696
January 19, 2026	46.95	46.73	46.73	46.97	46.73	2,862
January 16, 2026	47.1	47	47	47.1	46.78	4,220
January 15, 2026	46.63	46.48	46.48	46.77	46.48	1,846
January 14, 2026	46.46	46.59	46.59	46.67	46.39	1,912
January 13, 2026	46.09	46.26	46.26	46.28	46.09	4,302
January 12, 2026	46.7	46.84	46.84	46.91	46.62	22,708
January 09, 2026	45.93	46.71	46.71	46.76	45.9	20,169
January 08, 2026	45.94	46.11	46.11	46.11	45.89	18,791
January 07, 2026	45.94	45.9	45.9	45.97	45.8	6,869
January 06, 2026	45.66	45.4	45.4	45.66	45.39	12,986
January 05, 2026	44.94	45.41	45.41	45.41	44.94	4,602
January 02, 2026	44.96	44.69	44.69	44.96	44.61	9,233
December 30, 2025	44.53	44.75	44.75	44.75	44.53	703
December 29, 2025	44.59	44.64	44.64	44.64	44.5	2,871
December 23, 2025	44.48	44.58	44.58	44.58	44.42	4,916
December 22, 2025	43.95	43.98	43.98	44.01	43.82	2,298
December 19, 2025	44.34	44.51	44.51	44.51	44.15	3,648
December 18, 2025	44.03	44.29	44.29	44.29	44	4,894
December 17, 2025	44.18	43.98	43.98	44.18	43.95	2,310
December 16, 2025	44.25	44.3	44.3	44.32	44.19	2,337
December 15, 2025	44.73	44.64	44.64	44.86	44.64	2,507
December 12, 2025	44.24	44.07	44.07	44.29	44.07	5,305
December 11, 2025	43.86	44.36	44.36	44.36	43.86	6,161
December 10, 2025	44.22	44.33	44.33	44.4	44.22	257
December 09, 2025	44.49	44.41	44.41	44.49	44.33	3,658
December 08, 2025	44.51	44.34	44.34	44.54	44.31	606
December 05, 2025	44.28	44.33	44.33	44.33	44.2	447
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

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