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
2024-12-30 52.28 52.40 52.14 52.14 0.0M
2024-12-27 52.75 52.86 52.41 52.64 0.0M
2024-12-23 51.73 51.75 51.43 51.51 0.0M
2024-12-20 51.44 51.87 50.96 51.87 0.0M
2024-12-19 52.14 52.18 51.75 51.91 0.0M
2024-12-18 52.46 52.60 52.43 52.52 0.0M
2024-12-17 52.24 52.54 52.22 52.46 0.0M
2024-12-16 52.56 52.64 52.48 52.50 0.0M
2024-12-13 53.22 53.24 52.76 52.79 0.0M
2024-12-12 53.49 53.73 53.46 53.58 0.0M
2024-12-11 53.42 53.89 53.30 53.88 0.0M
2024-12-10 53.12 53.29 53.01 53.23 0.0M
2024-12-09 53.54 53.57 53.16 53.26 0.0M
2024-12-06 53.14 53.66 53.10 53.59 0.0M
2024-12-05 53.83 53.86 53.62 53.66 0.0M
2024-12-04 53.96 54.24 53.87 53.91 0.0M
2024-12-03 54.11 54.22 53.96 54.09 0.0M
2024-12-02 53.11 53.63 53.11 53.63 0.0M
2024-11-29 52.19 52.52 52.15 52.45 0.0M
2024-11-28 52.06 52.12 51.94 52.03 0.0M
2024-11-27 51.67 51.71 51.40 51.48 0.0M
2024-11-26 51.54 51.76 51.43 51.70 0.0M
2024-11-25 51.92 52.03 51.72 51.90 0.0M
2024-11-22 51.51 52.09 51.51 52.06 0.0M
2024-11-21 50.85 51.42 50.81 51.37 0.0M
2024-11-20 50.84 50.93 50.69 50.77 0.0M
2024-11-19 51.36 51.36 50.85 51.10 0.0M
2024-11-18 51.06 51.23 50.92 51.23 0.0M
2024-11-15 50.93 51.08 50.78 50.93 0.0M
2024-11-14 51.06 51.43 51.06 51.24 0.0M
2024-11-13 51.04 51.21 50.99 51.18 0.0M
2024-11-12 51.97 51.97 51.39 51.39 0.0M
2024-11-11 51.75 52.18 51.71 52.12 0.0M
2024-11-08 51.66 51.66 51.20 51.49 0.0M
2024-11-07 51.19 51.55 51.19 51.37 0.0M
2024-11-06 51.38 51.82 50.97 51.16 0.0M
2024-11-05 50.00 50.45 49.89 50.39 0.0M
2024-11-04 49.97 50.22 49.83 50.12 0.0M
2024-11-01 49.51 50.21 49.51 50.19 0.0M
2024-10-31 50.09 50.16 49.60 49.71 0.0M
2024-10-30 50.85 50.85 50.33 50.34 0.0M
2024-10-29 50.39 50.52 50.28 50.42 0.0M
2024-10-28 49.90 49.97 49.59 49.90 0.0M
2024-10-25 49.48 49.82 49.40 49.68 0.0M
2024-10-24 49.72 49.82 49.47 49.48 0.0M
2024-10-23 49.78 49.85 49.25 49.29 0.0M
2024-10-22 50.49 50.51 50.11 50.16 0.0M
2024-10-21 51.30 51.34 50.75 50.81 0.0M
2024-10-18 51.38 51.58 51.32 51.49 0.0M
2024-10-17 51.54 51.89 51.46 51.63 0.0M
2024-10-16 51.31 51.43 51.17 51.41 0.0M
2024-10-15 51.85 51.85 51.39 51.39 0.0M
2024-10-14 51.76 51.97 51.64 51.97 0.0M
2024-10-11 51.55 51.77 51.35 51.77 0.0M
2024-10-10 51.54 51.65 51.31 51.64 0.0M
2024-10-09 51.48 51.74 51.42 51.74 0.0M
2024-10-08 51.45 51.96 51.40 51.92 0.0M
2024-10-07 52.11 52.13 51.66 51.74 0.0M
2024-10-04 51.56 52.27 51.56 52.09 0.0M
2024-10-03 51.42 51.42 51.08 51.35 0.0M
2024-10-02 51.51 51.56 51.23 51.55 0.0M
2024-10-01 51.93 52.20 51.57 51.75 0.0M
2024-09-30 51.59 51.83 51.27 51.43 0.0M
2024-09-27 51.71 51.71 50.89 51.37 0.1M
2024-09-26 51.75 52.30 51.75 52.00 0.0M
2024-09-25 50.72 50.99 50.68 50.96 0.0M
2024-09-24 51.09 51.15 50.86 51.04 0.1M
2024-09-23 51.24 51.59 51.23 51.50 0.0M
2024-09-20 51.11 51.39 50.93 51.07 0.0M
2024-09-19 50.71 51.11 50.54 51.06 0.0M
2024-09-18 50.14 50.19 49.95 50.02 0.0M
2024-09-17 50.32 50.60 50.29 50.43 0.0M
2024-09-16 50.63 50.75 50.52 50.63 0.0M
2024-09-13 50.53 50.69 50.44 50.69 0.0M
2024-09-12 50.61 50.72 50.29 50.56 0.0M
2024-09-11 50.02 50.18 49.67 49.85 0.0M
2024-09-10 49.96 50.32 49.96 50.01 0.0M
2024-09-09 50.12 50.52 50.07 50.44 0.0M
2024-09-06 50.26 50.33 49.17 49.32 0.0M
2024-09-05 50.56 50.85 50.46 50.70 0.0M
2024-09-04 50.40 50.75 50.35 50.66 0.0M
2024-09-03 52.03 52.03 51.40 51.52 0.0M
2024-09-02 51.61 51.61 51.34 51.43 0.0M
2024-08-30 51.93 52.12 51.68 51.68 0.0M
2024-08-29 51.47 51.75 51.47 51.61 0.0M
2024-08-28 51.38 51.63 51.35 51.35 0.0M
2024-08-27 50.90 51.21 50.90 51.15 0.0M
2024-08-26 50.74 51.03 50.72 50.72 0.0M
2024-08-23 50.94 51.11 50.83 50.95 0.0M
2024-08-22 50.73 50.95 50.67 50.67 0.0M
2024-08-21 50.46 50.82 50.46 50.52 0.0M
2024-08-20 50.37 50.52 50.18 50.21 0.0M
2024-08-19 50.27 50.43 50.19 50.42 0.0M
2024-08-16 50.33 50.41 49.77 50.06 0.0M
2024-08-15 49.25 49.98 49.18 49.84 0.0M
2024-08-14 49.01 49.04 48.44 48.76 0.0M
2024-08-13 48.62 49.06 48.37 49.04 0.0M
2024-08-12 47.66 48.07 47.65 47.88 0.0M
2024-08-09 47.46 47.77 47.20 47.37 0.0M
2024-08-08 47.38 47.89 46.82 47.83 0.0M
2024-08-07 47.38 47.96 47.00 47.61 0.0M
2024-08-06 46.00 46.33 45.00 45.80 0.0M
2024-08-05 43.31 45.91 43.31 45.91 0.1M
2024-08-02 48.28 48.50 46.60 46.94 0.0M
2024-08-01 51.06 51.06 50.14 50.14 0.0M
2024-07-31 51.96 52.14 51.76 52.00 0.0M
2024-07-30 50.42 50.77 50.40 50.57 0.0M
2024-07-29 50.67 50.77 50.37 50.37 0.0M
2024-07-26 49.69 50.14 49.67 50.13 0.0M
2024-07-25 50.18 50.18 49.43 49.64 0.0M
2024-07-24 50.96 51.11 50.67 50.69 0.0M
2024-07-23 50.98 51.30 50.97 51.22 0.0M
2024-07-22 50.84 51.11 50.75 50.97 0.0M
2024-07-19 51.04 51.10 50.89 50.89 0.0M
2024-07-18 51.59 51.68 51.34 51.34 0.0M
2024-07-17 51.86 51.90 51.56 51.66 0.1M
2024-07-16 51.53 51.89 51.48 51.86 0.0M
2024-07-15 51.67 51.71 51.52 51.59 0.0M
2024-07-12 51.42 51.76 51.24 51.71 0.0M
2024-07-11 51.38 51.78 51.10 51.60 0.0M
2024-07-10 51.21 51.67 51.21 51.67 0.0M
2024-07-09 51.04 51.05 50.84 50.84 0.0M
2024-07-08 50.63 50.75 50.58 50.72 0.0M
2024-07-05 50.83 50.91 50.64 50.78 0.0M
2024-07-04 50.95 51.14 50.95 51.02 0.0M
2024-07-03 50.63 50.66 50.48 50.62 0.0M
2024-07-02 50.39 50.51 50.24 50.51 0.0M
2024-07-01 50.01 50.15 49.88 49.97 0.0M
2024-06-28 50.12 50.72 50.09 50.58 0.0M
2024-06-27 49.92 50.09 49.86 50.00 0.0M
2024-06-26 50.18 50.24 49.84 49.84 0.0M
2024-06-25 49.86 49.93 49.78 49.88 0.0M
2024-06-24 49.11 49.38 49.08 49.37 0.0M
2024-06-21 49.05 49.24 48.93 48.98 0.0M
2024-06-20 49.23 49.29 49.11 49.22 0.0M
2024-06-19 49.40 49.40 49.03 49.04 0.0M
2024-06-18 49.08 49.16 48.95 49.12 0.0M
2024-06-17 49.22 49.23 48.93 49.05 0.0M
2024-06-14 49.64 49.84 49.61 49.73 0.0M
2024-06-13 49.42 49.52 49.15 49.33 0.0M
2024-06-12 50.06 50.40 50.00 50.23 0.0M
2024-06-11 50.35 50.37 50.13 50.13 0.0M
2024-06-10 50.42 50.68 50.28 50.68 0.0M
2024-06-07 49.89 50.03 49.67 50.03 0.0M
2024-06-06 49.83 49.95 49.78 49.83 0.0M
2024-06-05 49.72 49.88 49.61 49.87 0.0M
2024-06-04 50.15 50.26 50.02 50.02 0.0M
2024-06-03 50.25 50.31 50.08 50.15 0.0M
2024-05-31 49.91 49.95 49.72 49.73 0.0M
2024-05-30 49.34 49.48 49.27 49.38 0.0M
2024-05-29 49.34 49.36 48.97 49.02 0.0M
2024-05-28 49.83 49.87 49.66 49.75 0.0M
2024-05-27 49.81 49.90 49.79 49.88 0.0M
2024-05-24 49.47 49.61 49.41 49.49 0.0M
2024-05-23 49.79 49.85 49.29 49.46 0.0M
2024-05-22 49.44 49.52 49.34 49.43 0.0M
2024-05-21 49.89 50.02 49.75 49.86 0.0M
2024-05-20 50.21 50.24 50.02 50.19 0.0M
2024-05-17 49.75 49.94 49.70 49.72 0.0M
2024-05-16 49.95 50.00 49.70 49.71 0.0M
2024-05-15 49.55 49.86 49.51 49.86 0.0M
2024-05-14 49.59 49.68 49.50 49.53 0.0M
2024-05-13 49.70 49.72 49.53 49.56 0.0M
2024-05-10 49.93 50.08 49.82 49.83 0.0M
2024-05-09 49.75 49.92 49.64 49.88 0.0M
2024-05-08 49.88 49.93 49.70 49.88 0.0M
2024-05-07 50.76 50.79 50.35 50.43 0.0M
2024-05-06 50.82 50.90 50.64 50.76 0.0M
2024-05-03 50.28 50.50 50.16 50.43 0.0M
2024-05-02 50.16 50.41 50.06 50.20 0.0M
2024-04-30 50.16 50.28 49.80 49.88 0.0M
2024-04-29 49.90 50.30 49.69 49.69 0.0M
2024-04-26 49.13 49.57 49.06 49.43 0.0M
2024-04-25 49.02 49.07 48.59 48.83 0.0M
2024-04-24 50.13 50.17 49.71 49.72 0.0M
2024-04-23 49.62 49.65 49.47 49.63 0.0M
2024-04-22 49.47 49.72 49.35 49.58 0.0M
2024-04-19 49.19 49.49 49.07 49.43 0.0M
2024-04-18 49.90 49.93 49.67 49.81 0.0M
2024-04-17 49.69 49.88 49.61 49.66 0.0M
2024-04-16 50.38 50.55 50.25 50.39 0.0M
2024-04-15 51.57 51.69 51.35 51.51 0.0M
2024-04-12 51.76 51.76 51.36 51.40 0.1M
2024-04-11 51.33 51.34 50.96 51.13 0.0M
2024-04-10 51.07 51.10 50.79 50.93 0.0M
2024-04-09 51.34 51.34 50.92 51.00 0.0M
2024-04-08 50.99 51.12 50.91 51.09 0.0M
2024-04-05 50.69 50.88 50.54 50.80 0.0M
2024-04-04 51.05 51.35 50.89 51.09 0.0M
2024-04-03 51.01 51.16 50.90 51.16 0.0M
2024-04-02 51.40 51.42 50.84 50.96 0.0M
2024-03-28 51.74 52.05 51.63 51.92 0.0M
2024-03-27 51.78 52.02 51.72 51.88 0.0M
2024-03-26 51.71 52.03 51.71 51.97 0.0M
2024-03-25 51.72 51.80 51.48 51.64 0.0M
2024-03-22 52.34 52.48 52.22 52.22 0.0M
2024-03-21 51.78 52.02 51.59 51.94 0.0M
2024-03-20 51.49 51.75 51.41 51.45 0.0M
2024-03-19 51.16 51.43 51.02 51.43 0.0M
2024-03-18 50.87 51.08 50.81 51.04 0.0M
2024-03-15 50.42 50.47 50.25 50.28 0.0M
2024-03-14 50.09 50.29 49.99 50.03 0.0M
2024-03-13 49.95 49.95 49.69 49.83 0.1M
2024-03-12 50.05 50.49 49.90 50.32 0.0M
2024-03-11 50.35 50.35 50.04 50.10 0.0M
2024-03-08 51.30 51.42 51.14 51.24 0.0M
2024-03-07 51.07 51.52 50.96 51.22 0.1M
2024-03-06 51.12 51.50 51.12 51.37 0.0M
2024-03-05 50.88 51.00 50.75 50.79 0.0M
2024-03-04 50.65 50.75 50.33 50.47 0.0M
2024-03-01 50.83 50.91 50.69 50.83 0.0M
2024-02-29 50.17 50.24 49.94 50.09 0.0M
2024-02-28 49.84 49.90 49.76 49.85 0.0M
2024-02-27 50.04 50.13 49.98 50.05 0.0M
2024-02-26 50.04 50.10 49.94 49.98 0.0M
2024-02-23 49.87 50.16 49.74 50.12 0.0M
2024-02-22 49.70 49.98 49.59 49.90 0.0M
2024-02-21 49.33 49.50 49.28 49.35 0.1M
2024-02-20 49.60 49.62 49.27 49.28 0.0M
2024-02-19 49.71 49.90 49.67 49.82 0.0M
2024-02-16 49.52 49.58 49.30 49.39 0.0M
2024-02-15 49.05 49.24 48.96 49.19 0.0M
2024-02-14 49.01 49.19 48.89 48.95 0.0M
2024-02-13 49.60 49.61 49.17 49.18 0.0M
2024-02-12 48.73 48.98 48.73 48.94 0.0M
2024-02-09 48.40 48.60 48.40 48.40 0.0M
2024-02-08 48.68 48.73 48.22 48.22 0.0M
2024-02-07 48.63 48.70 48.54 48.70 0.0M
2024-02-06 48.40 48.53 48.29 48.41 0.0M
2024-02-05 48.51 48.75 48.47 48.57 0.0M
2024-02-02 48.34 48.47 48.26 48.42 0.0M
2024-02-01 48.55 48.78 48.26 48.36 0.0M
2024-01-31 48.54 48.65 48.19 48.47 0.0M
2024-01-30 48.05 48.10 47.92 47.94 0.0M
2024-01-29 47.96 48.14 47.94 48.11 0.1M
2024-01-26 47.59 47.69 47.50 47.65 0.0M
2024-01-25 47.83 48.10 47.75 47.92 0.0M
2024-01-24 48.05 48.33 47.80 47.97 0.0M
2024-01-23 47.98 47.99 47.67 47.92 0.0M
2024-01-22 48.07 48.41 48.06 48.35 0.0M
2024-01-19 47.36 47.63 47.34 47.43 0.0M
2024-01-18 47.28 47.64 47.19 47.60 0.0M
2024-01-17 47.34 47.36 47.11 47.19 0.0M
2024-01-16 47.81 48.21 47.81 48.11 0.0M
2024-01-15 48.38 48.55 48.17 48.53 0.0M
2024-01-12 47.59 48.05 47.25 47.97 0.0M
2024-01-11 47.56 47.67 47.23 47.23 0.0M
2024-01-10 47.13 47.37 47.06 47.19 0.0M
2024-01-09 46.55 46.65 46.46 46.57 0.0M
2024-01-08 46.17 46.39 46.04 46.35 0.2M
2024-01-05 46.02 46.43 45.90 46.35 0.0M
2024-01-04 46.16 46.16 45.84 45.95 0.0M
2024-01-03 46.36 46.36 45.95 46.05 0.0M
2024-01-02 46.23 46.30 45.97 46.30 0.0M