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
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
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

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