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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	86.83	85.87	85.87	86.83	85.87	11
November 06, 2025	87.12	86.44	86.44	87.23	86.44	19
November 05, 2025	86.23	86.7	86.7	86.81	86.16	149
November 04, 2025	86.94	87.3	87.3	87.3	86.94	166
November 03, 2025	86.99	87.15	87.15	87.31	86.99	166
October 31, 2025	87.38	87.14	87.14	87.44	87.14	554
October 30, 2025	86.58	86.9	86.9	86.96	86.56	162
October 29, 2025	86.47	86.45	86.45	86.51	86.26	239
October 28, 2025	86.2	86.7	86.7	86.7	86.2	1
October 27, 2025	86.68	86.43	86.43	86.68	86.43	9
October 24, 2025	85.07	85.47	85.47	85.47	85.07	9
October 23, 2025	85.26	85.1	85.1	85.26	85.07	9
October 22, 2025	85.71	85.34	85.34	85.81	85.34	44
October 21, 2025	85.53	85.88	85.88	85.88	85.53	252
October 20, 2025	85.94	86.53	86.53	86.53	85.94	157
October 17, 2025	83.55	84.37	84.37	84.56	83.55	3,573
October 16, 2025	84.46	84.32	84.32	84.46	84.32	2,513
October 15, 2025	84.02	84.27	84.27	84.49	84.02	2,513
October 14, 2025	82.23	83.01	83.01	83.01	82.23	1
October 13, 2025	81.8	82.53	82.53	82.53	81.69	25
October 10, 2025	82.85	82.68	82.68	83.37	82.68	60
October 09, 2025	84.82	84.96	84.96	85.64	84.81	305
October 08, 2025	84.67	84.75	84.75	84.79	84.65	368
October 07, 2025	84.82	84.75	84.75	85.06	84.75	368
October 06, 2025	85.04	85.86	85.86	85.86	85.04	190
October 03, 2025	83.61	83.89	83.89	83.95	83.61	19
October 02, 2025	82.3	82.29	82.29	82.57	82.29	295
October 01, 2025	81.88	82.39	82.39	82.71	81.88	295
September 30, 2025	82.71	82.11	82.11	82.71	82.11	12
September 29, 2025	82.46	82.86	82.86	82.89	82.46	21
September 26, 2025	82.89	82.92	82.92	82.92	82.79	257
September 25, 2025	83.06	83.05	83.05	83.08	82.75	257
September 24, 2025	83.02	83.22	83.22	83.22	83.02	374
September 23, 2025	83.07	82.99	82.99	83.23	82.99	321
September 22, 2025	83.03	82.91	82.91	83.03	82.7	121
September 19, 2025	82.37	82.92	82.92	82.98	82.37	115
September 18, 2025	83.1	83.36	83.36	83.36	83.07	115
September 17, 2025	82.51	82.86	82.86	82.86	82.51	3
September 16, 2025	83.06	82.78	82.78	83.06	82.78	19
September 15, 2025	83.38	83.23	83.23	83.46	82.97	19
September 12, 2025	83.14	82.97	82.97	83.14	82.97	40
September 11, 2025	83.03	83.53	83.53	83.53	83.03	40
September 10, 2025	82.75	82.83	82.83	82.96	82.7	115
September 09, 2025	82.19	82.12	82.12	82.29	82.12	1
September 08, 2025	82.39	82.94	82.94	82.94	82.39	91
September 05, 2025	81.73	81.17	81.17	81.73	81.17	10
September 04, 2025	80.81	81.29	81.29	81.29	80.81	13
September 03, 2025	80.03	80.33	80.33	80.37	80.03	13
September 02, 2025	81.02	80.56	80.56	81.02	80.5	21
September 01, 2025	80.93	81.03	81.03	81.11	80.93	21
August 29, 2025	81.45	80.6	80.6	81.56	80.6	22
August 28, 2025	82.23	82.08	82.08	82.23	81.88	1
August 27, 2025	81.28	81.28	81.28	81.28	81.22	1
August 26, 2025	81.28	81.34	81.34	81.34	81.23	1
August 25, 2025	82.03	81.93	81.93	82.03	81.82	32
August 22, 2025	82.07	82.4	82.4	82.51	82.07	51
August 21, 2025	81.88	81.83	81.83	81.88	81.57	14
August 20, 2025	82.53	82.27	82.27	82.53	82.27	14
August 19, 2025	82.68	82.71	82.71	82.8	82.68	2
August 18, 2025	82.84	82.98	82.98	83.01	82.84	2

Invesco MSCI Japan UCITS ETF (SC0I.DE) XETRA