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
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
August 19, 2025	43.31	43.32	43.32	43.45	43.3	3,511
August 18, 2025	43.06	43.21	43.21	43.21	43.06	2,850
August 15, 2025	43.1	42.92	42.92	43.16	42.92	5,683
August 14, 2025	42.91	42.88	42.88	43.02	42.8	225
August 13, 2025	42.91	42.74	42.74	42.96	42.74	5,652
August 12, 2025	42.79	43.04	43.04	43.04	42.73	2,038
August 11, 2025	42.96	43.08	43.08	43.08	42.84	1,937
August 08, 2025	42.78	42.94	42.94	42.94	42.65	8,805
August 07, 2025	42.56	42.55	42.55	42.74	42.52	2,733
August 06, 2025	42.38	42.41	42.41	42.53	42.3	2,224
August 05, 2025	42.49	42.18	42.18	42.49	42.14	3,741
August 04, 2025	41.83	42.19	42.19	42.25	41.83	6,486
August 01, 2025	41.8	41.46	41.46	41.8	41.31	22,329
July 31, 2025	41.71	41.33	41.33	41.94	41.33	995
July 30, 2025	41.43	41.44	41.44	41.54	41.37	5,917
July 29, 2025	41.16	40.95	40.95	41.16	40.95	2,385
July 28, 2025	40.59	40.71	40.71	40.8	40.59	2,025
July 25, 2025	40.95	40.82	40.82	40.95	40.82	1,658
July 24, 2025	41.26	40.91	40.91	41.28	40.91	1,554
July 23, 2025	40.74	41.15	41.15	41.15	40.58	4,902
July 22, 2025	39.97	40.16	40.16	40.26	39.97	513
July 21, 2025	40.13	40.26	40.26	40.26	40.1	3,614
July 18, 2025	40.09	39.94	39.94	40.13	39.94	664
July 17, 2025	40.15	40.38	40.38	40.38	40.09	922
July 16, 2025	40.24	40.03	39.59	40.33	39.95	1,510
July 15, 2025	40.48	40.29	39.84	40.48	40.25	11,607
July 14, 2025	40.57	40.54	40.09	40.57	40.39	1,553
July 11, 2025	40.56	40.31	39.85	40.56	40.31	4,055
July 10, 2025	40.51	40.66	40.2	40.66	40.48	2,055
July 09, 2025	40.38	40.45	40	40.63	40.38	739
July 08, 2025	40.35	40.4	39.95	40.42	40.33	294

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