iShares Core MSCI Japan IMI UCITS ETF USD (Acc)

ISIJPA
🏛️ germany →
56.87
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 45.32 45.44 45.28 45.30 0.0M
2021-12-29 45.50 45.53 45.13 45.21 0.0M
2021-12-28 45.44 45.71 45.43 45.63 0.0M
2021-12-27 45.10 45.39 45.10 45.37 0.0M
2021-12-23 45.32 45.56 45.28 45.54 0.0M
2021-12-22 45.19 45.24 44.96 45.24 0.0M
2021-12-21 45.27 45.39 45.18 45.39 0.0M
2021-12-20 44.87 45.00 44.79 44.93 0.0M
2021-12-17 45.73 45.93 45.56 45.82 0.0M
2021-12-16 46.14 46.36 45.98 46.17 0.0M
2021-12-15 45.74 45.82 45.69 45.76 0.0M
2021-12-14 45.59 45.59 45.22 45.33 0.0M
2021-12-13 45.60 45.79 45.41 45.49 0.0M
2021-12-10 45.56 45.93 45.56 45.72 0.0M
2021-12-09 45.77 45.87 45.68 45.84 0.0M
2021-12-08 46.28 46.33 45.87 45.94 0.0M
2021-12-07 45.81 46.36 45.81 46.36 0.0M
2021-12-06 44.97 45.23 44.70 45.14 0.0M
2021-12-03 45.28 45.33 44.87 44.96 0.0M
2021-12-02 44.32 44.62 44.16 44.48 0.1M
2021-12-01 44.78 45.20 44.76 45.11 0.0M
2021-11-30 44.03 44.26 43.64 44.14 0.0M
2021-11-29 45.07 45.18 44.84 44.99 0.0M
2021-11-26 45.41 45.45 44.70 44.71 0.0M
2021-11-25 46.23 46.32 46.18 46.28 0.1M
2021-11-24 46.20 46.32 46.14 46.31 0.0M
2021-11-23 46.69 46.82 46.47 46.50 0.0M
2021-11-22 46.96 47.02 46.83 46.86 0.0M
2021-11-19 46.58 46.78 46.57 46.70 0.1M
2021-11-18 46.49 46.59 46.20 46.35 0.0M
2021-11-17 46.38 46.46 46.30 46.43 0.0M
2021-11-16 46.55 46.70 46.53 46.63 0.0M
2021-11-15 46.33 46.49 46.32 46.49 0.0M
2021-11-12 46.13 46.31 46.08 46.31 0.1M
2021-11-11 45.61 45.82 45.55 45.82 0.1M
2021-11-10 45.51 45.65 45.08 45.57 0.1M
2021-11-09 45.66 45.80 45.50 45.65 0.1M
2021-11-08 45.81 46.03 45.70 45.92 0.0M
2021-11-05 45.84 46.31 45.83 46.16 0.0M
2021-11-04 46.10 46.16 45.97 46.01 0.0M
2021-11-03 45.45 45.54 45.39 45.47 0.0M
2021-11-02 45.35 45.57 45.33 45.53 0.0M
2021-11-01 45.61 45.68 45.45 45.45 0.0M
2021-10-29 44.40 44.95 44.39 44.95 0.0M
2021-10-28 44.69 44.88 44.57 44.67 0.0M
2021-10-27 44.84 44.90 44.60 44.75 0.0M
2021-10-26 45.06 45.13 45.03 45.03 0.2M
2021-10-25 44.52 44.90 44.38 44.90 0.3M
2021-10-22 44.54 44.76 44.51 44.67 0.0M
2021-10-21 44.42 44.51 44.15 44.35 0.1M
2021-10-20 44.91 45.08 44.83 45.08 0.0M
2021-10-19 45.07 45.28 44.92 45.22 0.0M
2021-10-18 44.89 45.03 44.78 45.01 0.0M
2021-10-15 45.17 45.38 45.11 45.28 0.1M
2021-10-14 44.66 44.86 44.64 44.85 0.2M
2021-10-13 44.29 44.55 44.29 44.35 0.0M
2021-10-12 44.38 44.74 44.38 44.73 0.0M
2021-10-11 44.99 45.28 44.94 45.12 0.0M
2021-10-08 44.88 44.92 44.68 44.69 0.0M
2021-10-07 44.60 45.04 44.60 45.04 0.0M
2021-10-06 44.09 44.45 43.82 44.36 0.0M
2021-10-05 44.55 44.99 44.46 44.96 0.0M
2021-10-04 44.85 45.05 44.22 44.31 0.0M
2021-10-01 45.39 45.69 45.35 45.58 0.0M
2021-09-30 46.30 46.40 46.16 46.19 0.0M
2021-09-29 46.32 46.64 46.16 46.54 0.0M
2021-09-28 46.52 46.61 46.14 46.17 0.0M
2021-09-27 47.19 47.20 46.99 47.07 0.0M
2021-09-24 47.15 47.22 47.03 47.10 0.0M
2021-09-23 47.27 47.37 47.05 47.18 0.0M
2021-09-22 46.89 47.08 46.81 47.08 0.0M
2021-09-21 47.20 47.56 47.18 47.46 0.0M
2021-09-20 47.20 47.26 46.66 46.86 0.1M
2021-09-17 47.63 47.63 47.26 47.54 0.0M
2021-09-16 47.57 47.73 47.57 47.65 0.0M
2021-09-15 47.59 47.59 47.35 47.42 0.0M
2021-09-14 47.57 47.60 47.28 47.41 0.0M
2021-09-13 47.49 47.80 47.40 47.43 0.0M
2021-09-10 47.01 47.34 46.98 47.12 0.1M
2021-09-09 46.42 46.99 46.42 46.86 0.0M
2021-09-08 46.45 46.87 46.31 46.53 0.0M
2021-09-07 46.28 46.35 45.93 46.34 0.1M
2021-09-06 46.13 46.92 46.13 46.88 0.1M
2021-09-03 45.22 45.77 45.19 45.77 0.0M
2021-09-02 44.71 44.95 44.62 44.95 0.1M
2021-09-01 44.79 44.82 44.59 44.63 0.0M
2021-08-31 44.36 44.38 44.16 44.29 0.0M
2021-08-30 44.09 44.13 44.01 44.03 0.0M
2021-08-27 43.74 43.96 43.72 43.96 0.0M
2021-08-26 43.77 43.94 43.75 43.87 0.1M
2021-08-25 44.09 44.09 43.91 43.95 0.0M
2021-08-24 44.07 44.18 43.95 44.09 0.0M
2021-08-23 43.66 43.80 43.56 43.78 0.0M
2021-08-20 43.08 43.26 42.94 43.26 0.0M
2021-08-19 43.12 43.39 43.12 43.33 0.0M
2021-08-18 43.95 43.96 43.81 43.93 0.0M
2021-08-17 43.61 43.87 43.52 43.87 0.0M
2021-08-16 43.73 43.96 43.73 43.96 0.0M
2021-08-13 44.34 44.39 44.22 44.27 0.0M
2021-08-12 44.23 44.35 44.15 44.35 0.0M
2021-08-11 44.24 44.47 44.18 44.42 0.0M
2021-08-10 43.82 43.99 43.80 43.93 0.0M
2021-08-09 43.77 43.86 43.71 43.86 0.0M
2021-08-06 43.69 43.88 43.63 43.88 0.0M
2021-08-05 43.60 43.77 43.60 43.70 0.0M
2021-08-04 43.56 43.65 43.44 43.47 0.0M
2021-08-03 43.62 43.67 43.48 43.65 0.0M
2021-08-02 43.74 43.78 43.60 43.71 0.0M
2021-07-30 42.96 43.30 42.89 43.21 0.0M
2021-07-29 43.57 43.64 43.49 43.58 0.0M
2021-07-28 43.39 43.65 43.39 43.54 0.0M
2021-07-27 43.63 43.63 43.29 43.29 0.0M
2021-07-26 43.56 43.56 43.33 43.54 0.0M
2021-07-23 43.85 43.99 43.77 43.99 0.0M
2021-07-22 43.69 43.85 43.54 43.72 0.0M
2021-07-21 43.40 43.49 43.27 43.36 0.0M
2021-07-20 43.07 43.42 43.00 43.29 0.0M
2021-07-19 43.10 43.24 42.65 42.77 0.0M
2021-07-16 43.60 43.72 43.48 43.58 0.0M
2021-07-15 43.73 43.86 43.66 43.86 0.0M
2021-07-14 44.19 44.35 44.12 44.23 0.0M
2021-07-13 44.08 44.25 44.01 44.12 0.0M
2021-07-12 43.91 43.96 43.69 43.96 0.0M
2021-07-09 43.55 43.76 43.39 43.75 0.0M
2021-07-08 43.11 43.14 42.54 42.86 0.0M
2021-07-07 43.60 43.69 43.51 43.69 0.0M
2021-07-06 43.45 43.77 43.36 43.42 0.0M
2021-07-05 43.50 43.63 43.37 43.58 0.0M
2021-07-02 43.43 43.57 43.42 43.45 0.1M
2021-07-01 43.24 43.31 42.93 43.21 0.0M
2021-06-30 43.41 43.41 43.11 43.27 0.0M
2021-06-29 43.44 43.72 43.44 43.65 0.0M
2021-06-28 43.53 43.58 43.38 43.41 0.0M
2021-06-25 43.40 43.54 43.40 43.51 0.0M
2021-06-24 43.14 43.35 43.11 43.30 0.0M
2021-06-23 43.21 43.22 42.95 43.01 0.0M
2021-06-22 43.61 43.64 43.36 43.43 0.0M
2021-06-21 42.80 43.20 42.78 43.20 0.0M
2021-06-18 43.51 43.51 43.06 43.15 0.0M
2021-06-17 43.38 43.84 43.38 43.84 0.0M
2021-06-16 43.36 43.48 43.36 43.42 0.0M
2021-06-15 43.34 43.40 43.23 43.25 0.0M
2021-06-14 43.29 43.35 43.07 43.09 0.0M
2021-06-11 42.91 43.22 42.90 43.22 0.0M
2021-06-10 42.92 43.15 42.88 43.02 0.0M
2021-06-09 42.97 42.97 42.76 42.89 0.0M
2021-06-08 43.23 43.32 43.08 43.08 0.0M
2021-06-07 43.14 43.27 42.99 42.99 0.0M
2021-06-04 42.86 43.11 42.86 43.10 0.0M
2021-06-03 42.78 42.84 42.32 42.74 0.0M
2021-06-02 42.39 42.59 42.31 42.56 0.0M
2021-06-01 42.08 42.29 42.02 42.15 0.0M
2021-05-31 42.19 42.35 42.10 42.17 0.0M
2021-05-28 42.53 42.65 42.48 42.53 0.0M
2021-05-27 41.96 42.30 41.94 42.17 0.0M
2021-05-26 42.14 42.21 42.09 42.16 0.0M
2021-05-25 42.22 42.28 41.92 41.93 0.0M
2021-05-21 41.92 42.23 41.92 42.04 0.0M
2021-05-20 41.71 41.90 41.46 41.90 0.1M
2021-05-19 41.44 41.48 41.22 41.31 0.0M
2021-05-18 41.96 42.01 41.73 41.75 0.0M
2021-05-17 41.45 41.47 41.18 41.29 0.0M
2021-05-14 41.53 41.67 41.45 41.67 0.0M
2021-05-13 40.85 41.23 40.58 41.13 0.0M
2021-05-12 41.85 41.89 41.41 41.41 0.0M
2021-05-11 42.25 42.25 41.75 42.05 0.1M
2021-05-10 43.11 43.21 43.04 43.21 0.0M
2021-05-07 43.00 43.00 42.86 42.99 0.0M
2021-05-06 43.00 43.01 42.67 42.87 0.0M
2021-05-05 42.55 43.05 42.55 43.05 0.1M
2021-05-04 42.81 42.84 42.24 42.31 0.1M
2021-05-03 42.50 42.69 42.38 42.67 0.1M
2021-04-30 42.36 42.47 42.32 42.45 0.0M
2021-04-29 42.55 42.55 42.22 42.34 0.0M
2021-04-28 42.54 42.62 42.46 42.52 0.0M
2021-04-27 42.71 42.73 42.50 42.63 0.0M
2021-04-26 43.11 43.19 43.04 43.10 0.0M
2021-04-23 43.13 43.26 43.01 43.26 0.0M
2021-04-22 43.37 43.40 43.19 43.32 0.0M
2021-04-21 42.69 42.82 42.56 42.76 0.0M
2021-04-20 43.15 43.16 42.48 42.54 0.1M
2021-04-19 44.09 44.09 43.62 43.68 0.1M
2021-04-16 44.12 44.18 44.04 44.07 0.0M
2021-04-15 43.99 44.19 43.95 44.18 0.0M
2021-04-14 43.86 44.06 43.81 44.06 0.0M
2021-04-13 44.02 44.10 43.86 43.94 0.0M
2021-04-12 44.03 44.11 43.92 43.96 0.0M
2021-04-09 44.03 44.19 44.03 44.18 0.0M
2021-04-08 43.83 44.01 43.79 43.91 0.0M
2021-04-07 44.05 44.07 43.74 43.90 0.0M
2021-04-06 43.93 44.06 43.85 43.91 0.0M
2021-04-01 44.09 44.40 43.98 44.22 0.0M
2021-03-31 44.00 44.21 43.90 44.21 0.0M
2021-03-30 44.62 44.67 44.37 44.56 0.0M
2021-03-29 44.55 44.69 44.47 44.60 0.0M
2021-03-26 44.68 44.70 44.51 44.69 0.0M
2021-03-25 43.96 44.33 43.91 44.33 0.0M
2021-03-24 43.49 44.00 43.48 44.00 0.0M
2021-03-23 44.15 44.40 44.08 44.37 0.0M
2021-03-22 44.31 44.65 44.28 44.62 0.0M
2021-03-19 44.71 45.26 44.50 44.78 0.0M
2021-03-18 44.48 44.84 44.45 44.84 0.1M
2021-03-17 44.18 44.24 44.06 44.18 0.0M
2021-03-16 43.99 44.28 43.90 44.28 0.1M
2021-03-15 43.66 43.79 43.58 43.70 0.0M
2021-03-12 43.26 43.44 43.22 43.37 0.0M
2021-03-11 43.09 43.15 42.96 43.08 0.0M
2021-03-10 42.97 43.25 42.97 43.20 0.0M
2021-03-09 42.82 43.20 42.79 43.15 0.1M
2021-03-08 42.57 43.13 42.49 43.02 0.0M
2021-03-05 42.34 42.93 42.27 42.59 0.0M
2021-03-04 42.61 42.70 42.38 42.70 0.1M
2021-03-03 42.90 43.07 42.68 42.85 0.1M
2021-03-02 43.01 43.09 42.82 42.84 0.1M
2021-03-01 42.96 43.34 42.87 43.30 0.0M
2021-02-26 42.35 42.66 42.24 42.52 0.0M
2021-02-25 43.48 43.50 43.06 43.06 0.1M
2021-02-24 43.19 43.57 43.18 43.52 0.0M
2021-02-23 44.09 44.09 43.53 43.86 0.0M
2021-02-22 43.80 44.08 43.78 44.08 0.0M
2021-02-19 43.88 44.14 43.86 44.09 0.1M
2021-02-18 44.22 44.26 43.77 43.90 0.0M
2021-02-17 44.59 44.71 44.56 44.56 0.0M
2021-02-16 44.78 44.79 44.62 44.69 0.0M
2021-02-15 44.50 44.69 44.44 44.63 0.0M
2021-02-12 44.03 44.32 43.99 44.32 0.0M
2021-02-11 43.92 44.08 43.91 44.08 0.0M
2021-02-10 44.00 44.04 43.70 43.86 0.0M
2021-02-09 44.07 44.14 43.89 44.03 0.0M
2021-02-08 43.85 44.11 43.82 44.05 0.0M
2021-02-05 43.40 43.54 43.20 43.38 0.0M
2021-02-04 42.93 43.19 42.90 43.17 0.1M
2021-02-03 43.07 43.07 42.90 42.97 0.0M
2021-02-02 42.34 42.60 42.33 42.60 0.0M
2021-02-01 41.92 42.22 41.89 42.04 0.0M
2021-01-29 41.52 41.96 41.34 41.68 0.0M
2021-01-28 42.01 42.47 41.64 42.40 0.0M
2021-01-27 42.74 42.91 42.53 42.59 0.0M
2021-01-26 42.73 42.96 42.73 42.88 0.0M
2021-01-25 42.74 42.79 42.51 42.64 0.0M
2021-01-22 42.64 42.64 42.36 42.53 0.0M
2021-01-21 42.98 42.98 42.60 42.64 0.0M
2021-01-20 42.56 42.95 42.51 42.90 0.0M
2021-01-19 42.85 42.86 42.56 42.66 0.0M
2021-01-18 42.62 42.79 42.61 42.79 0.0M
2021-01-15 42.81 42.90 42.45 42.68 0.0M
2021-01-14 43.02 43.27 42.98 43.23 0.1M
2021-01-13 42.63 42.79 42.56 42.76 0.1M
2021-01-12 42.50 42.53 42.40 42.49 0.0M
2021-01-11 42.41 42.55 42.25 42.49 0.0M
2021-01-08 42.52 42.53 42.29 42.43 0.0M
2021-01-07 41.67 41.76 41.53 41.70 0.0M
2021-01-06 41.19 41.66 41.07 41.62 0.0M
2021-01-05 41.00 41.26 41.00 41.17 0.1M
2021-01-04 41.40 41.47 41.05 41.12 0.0M