Invesco MSCI Japan UCITS ETF - SC0I.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	96.3	96.79	96.79	96.83	96.3	25
February 19, 2026	97.36	96.84	96.84	97.36	96.78	138
February 18, 2026	96.98	97.21	97.21	97.5	96.95	36
February 17, 2026	96.62	96.76	96.76	96.76	96.43	30
February 16, 2026	96.92	96.42	96.42	96.92	96.42	442
February 13, 2026	97.73	98.68	98.68	98.68	97.73	793
February 12, 2026	99.05	98.42	98.42	99.05	98.42	320
February 11, 2026	98.8	98.81	98.81	98.81	98.24	432
February 10, 2026	96.92	98.25	98.25	98.25	96.92	158
February 09, 2026	94.89	95.63	95.63	95.63	94.8	327
February 06, 2026	92.84	94.2	94.2	94.38	92.84	12
February 05, 2026	91.94	91.72	91.72	91.94	91.55	127
February 04, 2026	92.1	93.18	93.18	93.33	92.05	301
February 03, 2026	92.22	91.86	91.86	92.22	91.6	240
February 02, 2026	89.78	90.89	90.89	90.89	89.78	83
January 30, 2026	90.04	90.39	90.39	90.48	90.04	17
January 29, 2026	89.6	89.49	89.49	89.97	89.49	154
January 28, 2026	89.48	89.15	89.15	89.48	88.81	124
January 27, 2026	89.77	89.64	89.64	89.89	89.62	116
January 26, 2026	90.05	89.41	89.41	90.05	89.41	6
January 23, 2026	90.16	89.62	89.62	90.16	89.53	14
January 22, 2026	90.44	90.87	90.87	90.87	90.44	86
January 21, 2026	90	90.28	90.28	90.28	89.73	328
January 20, 2026	90.39	89.85	89.85	90.82	89.55	120
January 19, 2026	92.17	91.93	91.93	92.34	91.92	27
January 16, 2026	92.57	92.15	92.15	92.57	92.07	160
January 15, 2026	92.43	92.31	92.31	92.75	92.31	71
January 14, 2026	91.48	91.62	91.62	91.62	91.2	6
January 13, 2026	90.48	90.77	90.77	90.77	90.48	6
January 12, 2026	90.99	91.2	91.2	91.28	90.99	12
January 09, 2026	88.85	90.82	90.82	90.86	88.85	117
January 08, 2026	88.53	88.84	88.84	88.84	88.43	2
January 07, 2026	89.02	88.78	88.78	89.02	88.76	326
January 06, 2026	89.72	88.91	88.91	89.72	88.91	183
January 05, 2026	87.98	88.7	88.7	88.71	87.98	23
January 02, 2026	86.9	86.4	86.4	86.98	86.4	122
December 30, 2025	86.17	86.33	86.33	86.49	86.17	20
December 29, 2025	86.08	86.04	86.04	86.15	85.96	20
December 23, 2025	86.37	86.38	86.38	86.53	86.37	11
December 22, 2025	85.52	85.47	85.47	85.52	85.38	21
December 19, 2025	85.64	86.12	86.12	86.12	85.64	21
December 18, 2025	85.05	85.61	85.61	85.61	85.05	14
December 17, 2025	85.97	85.35	85.35	85.97	85.35	14
December 16, 2025	85.73	86.05	86.05	86.14	85.73	24
December 15, 2025	87.38	87.18	87.18	87.48	87.12	14
December 12, 2025	86.57	86.28	86.28	86.57	86.14	48
December 11, 2025	86.51	86.38	86.38	86.51	85.95	10
December 10, 2025	86.04	86.31	86.31	86.31	86.04	8
December 09, 2025	86.61	86.63	86.63	86.75	86.56	23
December 08, 2025	86.71	86.18	86.18	86.71	86.18	5
December 05, 2025	86.39	86.5	86.5	86.5	86.39	3
December 04, 2025	86.9	86.61	86.61	87.02	86.61	3
December 03, 2025	85.22	85.21	85.21	85.22	85.21	3
December 02, 2025	85.55	85.54	85.54	85.83	85.54	3
December 01, 2025	85.47	85.69	85.69	85.73	85.31	38
November 28, 2025	86.36	86.15	86.15	86.46	86.15	2
November 27, 2025	86.22	86	86	86.22	86	1
November 26, 2025	85.91	86.34	86.34	86.34	85.78	1
November 25, 2025	84.47	85.09	85.09	85.09	84.47	896
November 24, 2025	84.96	85.25	85.25	85.34	84.82	896

Invesco MSCI Japan UCITS ETF (SC0I.DE) XETRA