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:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	83.03	82.54	82.54	83.03	82.54	56
August 14, 2025	81.47	81.43	81.43	81.48	81.43	2,476
August 13, 2025	81.89	81.53	81.53	81.89	81.5	2,476
August 12, 2025	81.14	81.75	81.75	81.75	81.14	1,584
August 11, 2025	80.72	81.08	81.08	81.53	80.66	3,097
August 08, 2025	80.12	80.38	80.38	80.6	80.12	1,305
August 07, 2025	79.17	79.65	79.65	79.65	79.17	55
August 06, 2025	78.78	78.52	78.52	78.78	78.52	15
August 05, 2025	78.55	78.11	78.11	78.55	78.08	24
August 04, 2025	77.56	78.13	78.13	78.13	77.56	316
August 01, 2025	78	76.93	76.93	78	76.82	1,541
July 31, 2025	78.43	77.7	77.7	78.53	77.7	58
July 30, 2025	77.76	77.85	77.85	77.98	77.76	58
July 29, 2025	77.45	77.19	77.19	77.45	77.19	1
July 28, 2025	76.99	76.94	76.94	76.99	76.89	1