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

43.96

-0.245(-0.55%)

Updated at September 09 10:19AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202544.0144.2144.2144.2143.9243
September 05, 202543.5743.3843.3843.6343.386,936
September 04, 202543.4243.5443.5443.5443.29881
September 03, 202543.3243.3843.3843.3843.26,179
September 02, 202543.4443.1343.1343.4443.026,996
September 01, 202543.3443.4943.4943.5443.345,691
August 29, 202543.443.0743.0743.443.077,506
August 28, 202543.7643.5843.5843.8143.551,369
August 27, 202543.2643.3943.3943.4443.263,160
August 26, 202543.1843.2643.2643.3143.142,430
August 25, 202543.1843.2443.2443.3543.182,459
August 22, 202543.2943.5343.5343.6743.291,152
August 21, 202543.2443.2843.2843.2943.091,067
August 20, 202543.5543.3143.3143.5543.273,138
August 19, 202543.3143.3243.3243.4543.33,511
August 18, 202543.0643.2143.2143.2143.062,850
August 15, 202543.142.9242.9243.1642.925,683
August 14, 202542.9142.8842.8843.0242.8225
August 13, 202542.9142.7442.7442.9642.745,652
August 12, 202542.7943.0443.0443.0442.732,038
August 11, 202542.9643.0843.0843.0842.841,937
August 08, 202542.7842.9442.9442.9442.658,805
August 07, 202542.5642.5542.5542.7442.522,733
August 06, 202542.3842.4142.4142.5342.32,224
August 05, 202542.4942.1842.1842.4942.143,741
August 04, 202541.8342.1942.1942.2541.836,486
August 01, 202541.841.4641.4641.841.3122,329
July 31, 202541.7141.3341.3341.9441.33995
July 30, 202541.4341.4441.4441.5441.375,917
July 29, 202541.1640.9540.9541.1640.952,385
July 28, 202540.5940.7140.7140.840.592,025
July 25, 202540.9540.8240.8240.9540.821,658
July 24, 202541.2640.9140.9141.2840.911,554
July 23, 202540.7441.1541.1541.1540.584,902
July 22, 202539.9740.1640.1640.2639.97513
July 21, 202540.1340.2640.2640.2640.13,614
July 18, 202540.0939.9439.9440.1339.94664
July 17, 202540.1540.3840.3840.3840.09922
July 16, 202540.2440.0339.5940.3339.951,510
July 15, 202540.4840.2939.8440.4840.2511,607
July 14, 202540.5740.5440.0940.5740.391,553
July 11, 202540.5640.3139.8540.5640.314,055
July 10, 202540.5140.6640.240.6640.482,055
July 09, 202540.3840.454040.6340.38739
July 08, 202540.3540.439.9540.4240.33294
July 07, 202540.4540.5140.0540.5840.38437
July 04, 202540.6140.5540.5540.6140.53452
July 03, 202540.6440.7840.7840.7840.642,383
July 02, 202540.7440.6740.6740.7940.67731
July 01, 202540.7440.7440.7440.8840.492,934
June 30, 202540.9540.6240.6240.9540.624,755
June 27, 202540.8441.0241.0241.0240.824,321
June 26, 202540.4940.5440.5440.6540.4928
June 25, 202540.2240.1540.1540.3940.15477
June 24, 202540.3340.1940.1940.3340.194,724
June 23, 202540.0240.1240.1240.1939.972,531
June 20, 202540.4640.2940.2940.4840.292,107
June 19, 202540.9240.5540.5540.9240.551,330
June 18, 202540.6640.7240.7240.8340.61,061
June 17, 202540.4440.3340.3340.4440.241,075