Invesco MSCI Japan UCITS ETF (SC0I.DE) XETRA

82.39

+1.216(+1.50%)

Updated at September 08 09:04AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202581.7381.1781.1781.7381.1710
September 04, 202580.8181.2981.2981.2980.8113
September 03, 202580.0380.3380.3380.3780.0313
September 02, 202581.0280.5680.5681.0280.521
September 01, 202580.9381.0381.0381.1180.9321
August 29, 202581.4580.680.681.5680.622
August 28, 202582.2382.0882.0882.2381.881
August 27, 202581.2881.2881.2881.2881.221
August 26, 202581.2881.3481.3481.3481.231
August 25, 202582.0381.9381.9382.0381.8232
August 22, 202582.0782.482.482.5182.0751
August 21, 202581.8881.8381.8381.8881.5714
August 20, 202582.5382.2782.2782.5382.2714
August 19, 202582.6882.7182.7182.882.682
August 18, 202582.8482.9882.9883.0182.842
August 15, 202583.0382.5482.5483.0382.5456
August 14, 202581.4781.4381.4381.4881.432,476
August 13, 202581.8981.5381.5381.8981.52,476
August 12, 202581.1481.7581.7581.7581.141,584
August 11, 202580.7281.0881.0881.5380.663,097
August 08, 202580.1280.3880.3880.680.121,305
August 07, 202579.1779.6579.6579.6579.1755
August 06, 202578.7878.5278.5278.7878.5215
August 05, 202578.5578.1178.1178.5578.0824
August 04, 202577.5678.1378.1378.1377.56316
August 01, 20257876.9376.937876.821,541
July 31, 202578.4377.777.778.5377.758
July 30, 202577.7677.8577.8577.9877.7658
July 29, 202577.4577.1977.1977.4577.191
July 28, 202576.9976.9476.9476.9976.891
July 25, 202577.877.5677.5677.877.56162
July 24, 202579.2278.5778.5779.2278.5740
July 23, 202577.3878.3678.3678.3677.3875
July 22, 202574.7174.9574.9575.0774.71212
July 21, 202574.7675.1175.1175.1174.7626
July 18, 202574.6174.474.474.6174.384,113
July 17, 202575.0275.0875.0875.0874.94,113
July 16, 202574.0973.7873.7874.1873.784,113
July 15, 202574.6674.3774.3774.7474.374,113
July 14, 202574.7274.5774.5774.7274.48213
July 11, 202574.8774.4374.4374.8774.431
July 10, 202574.7275.4475.4475.4474.7242
July 09, 202574.7775.0875.0875.1574.7742
July 08, 202575.0275.275.275.275.0214
July 07, 202575.2875.2975.2975.4775.2811
July 04, 202575.975.8475.8475.975.7423
July 03, 202576.0476.476.476.4476.0423
July 02, 202576.2376.0576.0576.2375.89130
July 01, 202576.3576.3476.3476.3576.2690
June 30, 202577.2676.7776.7777.2676.771,723
June 27, 202576.9177.3477.3477.3476.911
June 26, 202575.8175.875.875.8575.816
June 25, 202575.2774.9574.9575.3874.9535
June 24, 202575.3575.1775.1775.3875.171
June 23, 202574.4574.7374.7374.7374.42224
June 20, 202575.4275.1975.1975.4275.161
June 19, 202576.41767676.41761
June 18, 202576.6876.7276.7276.7276.6237
June 17, 202575.975.7875.7875.975.651
June 16, 202576.2876.4876.4876.4876.05163