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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Invesco MSCI Japan UCITS ETF (SC0I.DE) XETRA