Invesco MSCI Japan UCITS ETF (SC0I.DE) XETRA

84.37

+0.052(+0.06%)

Updated at October 17 05:36PM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202583.5584.3784.3784.5683.553,573
October 16, 202584.4684.3284.3284.4684.322,513
October 15, 202584.0284.2784.2784.4984.022,513
October 14, 202582.2383.0183.0183.0182.231
October 13, 202581.882.5382.5382.5381.6925
October 10, 202582.8582.6882.6883.3782.6860
October 09, 202584.8284.9684.9685.6484.81305
October 08, 202584.6784.7584.7584.7984.65368
October 07, 202584.8284.7584.7585.0684.75368
October 06, 202585.0485.8685.8685.8685.04190
October 03, 202583.6183.8983.8983.9583.6119
October 02, 202582.382.2982.2982.5782.29295
October 01, 202581.8882.3982.3982.7181.88295
September 30, 202582.7182.1182.1182.7182.1112
September 29, 202582.4682.8682.8682.8982.4621
September 26, 202582.8982.9282.9282.9282.79257
September 25, 202583.0683.0583.0583.0882.75257
September 24, 202583.0283.2283.2283.2283.02374
September 23, 202583.0782.9982.9983.2382.99321
September 22, 202583.0382.9182.9183.0382.7121
September 19, 202582.3782.9282.9282.9882.37115
September 18, 202583.183.3683.3683.3683.07115
September 17, 202582.5182.8682.8682.8682.513
September 16, 202583.0682.7882.7883.0682.7819
September 15, 202583.3883.2383.2383.4682.9719
September 12, 202583.1482.9782.9783.1482.9740
September 11, 202583.0383.5383.5383.5383.0340
September 10, 202582.7582.8382.8382.9682.7115
September 09, 202582.1982.1282.1282.2982.121
September 08, 202582.3982.9482.9482.9482.3991
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