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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	84.22	84.54	84.54	84.54	84.13	772
November 20, 2025	84.64	84.27	84.27	84.64	84.27	1
November 19, 2025	83.72	84.21	84.21	84.21	83.72	1
November 18, 2025	83.8	84.04	84.04	84.04	83.72	2,014
November 17, 2025	86.75	86.47	86.47	86.75	86.18	19
November 14, 2025	86.67	87.22	87.22	87.22	86.45	85
November 13, 2025	87.52	86.54	86.54	87.52	86.54	21
November 12, 2025	87.31	87.79	87.79	87.88	87.31	104
November 11, 2025	86.78	86.82	86.82	86.82	86.72	36
November 10, 2025	86.6	86.71	86.71	86.72	86.6	36
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

Invesco MSCI Japan UCITS ETF (SC0I.DE) XETRA