iShares MSCI Japan Screened UCITS ETF USD (Acc)

SAJP
🏛️ germany →
6.80
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
2025-09-26 6.82 6.82 6.79 6.80 0.0M
2025-09-25 6.83 6.83 6.80 6.83 0.0M
2025-09-24 6.82 6.86 6.82 6.84 0.0M
2025-09-23 6.84 6.86 6.82 6.83 0.4M
2025-09-22 6.83 6.83 6.80 6.83 0.1M
2025-09-19 6.78 6.82 6.76 6.81 0.1M
2025-09-18 6.83 6.87 6.83 6.87 0.1M
2025-09-17 6.79 6.82 6.79 6.81 0.1M
2025-09-16 6.84 6.85 6.79 6.79 0.1M
2025-09-15 6.86 6.86 6.81 6.84 0.1M
2025-09-12 6.85 6.85 6.82 6.82 0.1M
2025-09-11 6.83 6.87 6.82 6.87 0.1M
2025-09-10 6.82 6.83 6.79 6.82 0.2M
2025-09-09 6.76 6.77 6.73 6.75 0.0M
2025-09-08 6.78 6.83 6.77 6.82 0.1M
2025-09-05 6.72 6.73 6.67 6.68 0.0M
2025-09-04 6.67 6.70 6.65 6.70 0.0M
2025-09-03 6.59 6.61 6.58 6.60 0.1M
2025-09-02 6.66 6.66 6.59 6.62 0.1M
2025-09-01 6.65 6.66 6.64 6.66 0.0M
2025-08-29 6.70 6.70 6.62 6.62 0.0M
2025-08-28 6.77 6.77 6.72 6.75 0.1M
2025-08-27 6.69 6.70 6.67 6.70 0.1M
2025-08-26 6.69 6.70 6.67 6.70 0.1M
2025-08-25 6.74 6.74 6.73 6.73 0.0M
2025-08-22 6.75 6.78 6.73 6.77 0.2M
2025-08-21 6.73 6.74 6.71 6.74 0.0M
2025-08-20 6.80 6.80 6.75 6.77 0.2M
2025-08-19 6.80 6.83 6.79 6.81 0.1M
2025-08-18 6.83 6.83 6.81 6.82 0.0M
2025-08-15 6.82 6.82 6.79 6.79 0.0M
2025-08-14 6.70 6.71 6.68 6.70 0.2M
2025-08-13 6.72 6.75 6.69 6.69 0.0M
2025-08-12 6.67 6.71 6.66 6.70 0.0M
2025-08-11 6.63 6.66 6.62 6.65 0.1M
2025-08-08 6.58 6.62 6.58 6.61 0.2M
2025-08-07 6.49 6.54 6.49 6.50 0.1M
2025-08-06 6.47 6.47 6.43 6.45 0.0M
2025-08-05 6.46 6.46 6.41 6.41 0.1M
2025-08-04 6.39 6.43 6.38 6.43 0.2M
2025-08-01 6.42 6.42 6.31 6.33 0.2M
2025-07-31 6.46 6.51 6.39 6.39 0.3M
2025-07-30 6.41 6.43 6.40 6.43 0.1M
2025-07-29 6.38 6.39 6.36 6.36 0.1M
2025-07-28 6.35 6.37 6.35 6.35 0.0M
2025-07-25 6.42 6.42 6.39 6.39 0.0M
2025-07-24 6.53 6.54 6.48 6.48 0.1M
2025-07-23 6.39 6.47 6.39 6.47 0.1M
2025-07-22 6.15 6.19 6.15 6.17 0.0M
2025-07-21 6.18 6.19 6.17 6.19 0.0M
2025-07-18 6.16 6.16 6.14 6.14 0.0M
2025-07-17 6.19 6.20 6.18 6.20 0.0M
2025-07-16 6.11 6.14 6.08 6.08 0.1M
2025-07-15 6.14 6.16 6.12 6.12 0.2M
2025-07-14 6.15 6.15 6.13 6.14 0.2M
2025-07-11 6.17 6.17 6.13 6.14 0.1M
2025-07-10 6.16 6.20 6.16 6.19 0.1M
2025-07-09 6.16 6.20 6.16 6.18 0.1M
2025-07-08 6.18 6.20 6.17 6.19 0.1M
2025-07-07 6.20 6.22 6.20 6.20 0.1M
2025-07-04 6.26 6.26 6.24 6.24 0.1M
2025-07-03 6.26 6.29 6.26 6.29 0.2M
2025-07-02 6.27 6.27 6.25 6.26 0.1M
2025-07-01 6.28 6.30 6.26 6.27 0.1M
2025-06-30 6.36 6.36 6.32 6.32 0.0M
2025-06-27 6.33 6.37 6.33 6.37 0.0M
2025-06-26 6.23 6.25 6.22 6.24 0.0M
2025-06-25 6.19 6.21 6.17 6.17 0.0M
2025-06-24 6.19 6.21 6.18 6.18 0.0M
2025-06-23 6.12 6.15 6.12 6.14 0.1M
2025-06-20 6.20 6.22 6.18 6.18 0.0M
2025-06-19 6.30 6.30 6.25 6.25 0.0M
2025-06-18 6.32 6.33 6.29 6.31 0.1M
2025-06-17 6.24 6.24 6.22 6.23 0.1M
2025-06-16 6.27 6.29 6.25 6.29 0.1M
2025-06-13 6.25 6.29 6.24 6.27 0.1M
2025-06-12 6.32 6.32 6.25 6.30 0.1M
2025-06-11 6.35 6.37 6.34 6.34 0.0M
2025-06-10 6.37 6.37 6.34 6.35 0.1M
2025-06-09 6.37 6.38 6.37 6.37 0.0M
2025-06-06 6.33 6.41 6.33 6.36 0.1M
2025-06-05 6.35 6.35 6.28 6.32 0.1M
2025-06-04 6.40 6.40 6.37 6.37 0.1M
2025-06-03 6.39 6.41 6.38 6.41 0.1M
2025-06-02 6.41 6.43 6.39 6.42 0.1M
2025-05-30 6.46 6.48 6.41 6.41 0.2M
2025-05-29 6.47 6.48 6.39 6.41 0.1M
2025-05-28 6.40 6.42 6.39 6.41 0.0M
2025-05-27 6.43 6.49 6.42 6.49 0.1M
2025-05-26 6.39 6.40 6.39 6.39 0.0M
2025-05-23 6.36 6.37 6.26 6.31 0.1M
2025-05-22 6.32 6.32 6.28 6.32 0.0M
2025-05-21 6.33 6.34 6.31 6.33 0.0M
2025-05-20 6.37 6.39 6.36 6.37 0.0M
2025-05-19 6.34 6.35 6.29 6.33 0.1M
2025-05-16 6.37 6.39 6.37 6.39 0.0M
2025-05-15 6.33 6.37 6.32 6.37 0.1M
2025-05-14 6.37 6.38 6.31 6.31 0.1M
2025-05-13 6.39 6.39 6.35 6.38 0.1M
2025-05-12 6.38 6.45 6.38 6.45 0.1M
2025-05-09 6.32 6.34 6.29 6.30 0.1M
2025-05-08 6.27 6.30 6.26 6.30 0.1M
2025-05-07 6.27 6.27 6.24 6.25 0.1M
2025-05-06 6.28 6.30 6.25 6.29 0.4M
2025-05-05 6.27 6.29 6.25 6.29 0.1M
2025-05-02 6.18 6.24 6.17 6.23 0.0M
2025-04-30 6.19 6.20 6.11 6.18 0.1M
2025-04-29 6.22 6.23 6.17 6.19 0.1M
2025-04-28 6.13 6.18 6.13 6.15 0.1M
2025-04-25 6.10 6.11 6.07 6.08 0.2M
2025-04-24 6.00 6.06 5.97 6.06 0.1M
2025-04-23 6.02 6.07 6.00 6.03 0.0M
2025-04-22 5.89 5.94 5.87 5.94 0.1M
2025-04-17 5.87 5.93 5.85 5.92 0.1M
2025-04-16 5.80 5.86 5.78 5.85 0.0M
2025-04-15 5.83 5.89 5.82 5.88 0.1M
2025-04-14 5.75 5.81 5.74 5.79 0.0M
2025-04-11 5.66 5.66 5.52 5.59 0.1M
2025-04-10 5.96 5.96 5.66 5.66 0.3M
2025-04-09 5.58 5.60 5.43 5.49 0.1M
2025-04-08 5.70 5.82 5.64 5.75 0.1M
2025-04-07 5.29 5.61 5.24 5.52 0.3M
2025-04-04 5.76 5.77 5.55 5.59 0.1M
2025-04-03 5.99 6.00 5.82 5.84 0.3M
2025-04-02 6.19 6.19 6.13 6.16 0.0M
2025-04-01 6.20 6.22 6.17 6.22 0.2M
2025-03-31 6.19 6.25 6.19 6.25 1.1M
2025-03-28 6.38 6.38 6.28 6.29 0.1M
2025-03-27 6.49 6.49 6.44 6.46 0.0M
2025-03-26 6.51 6.51 6.47 6.47 0.0M
2025-03-25 6.46 6.50 6.45 6.50 0.0M
2025-03-24 6.46 6.48 6.44 6.47 0.2M
2025-03-21 6.49 6.49 6.46 6.48 0.1M
2025-03-20 6.48 6.49 6.44 6.46 0.1M
2025-03-19 6.41 6.43 6.41 6.43 0.0M
2025-03-18 6.37 6.39 6.36 6.38 0.0M
2025-03-17 6.37 6.40 6.36 6.39 0.0M
2025-03-14 6.30 6.37 6.30 6.36 0.0M
2025-03-13 6.29 6.31 6.28 6.29 0.2M
2025-03-12 6.24 6.28 6.23 6.28 0.1M
2025-03-11 6.26 6.26 6.16 6.16 0.1M
2025-03-10 6.34 6.34 6.28 6.28 0.1M
2025-03-07 6.36 6.36 6.32 6.32 0.1M
2025-03-06 6.44 6.44 6.39 6.39 0.1M
2025-03-05 6.43 6.43 6.39 6.40 0.1M
2025-03-04 6.52 6.52 6.40 6.41 0.0M
2025-03-03 6.61 6.61 6.57 6.59 0.2M
2025-02-28 6.47 6.51 6.46 6.50 0.1M
2025-02-27 6.62 6.64 6.59 6.62 0.0M
2025-02-26 6.56 6.59 6.54 6.59 0.0M
2025-02-25 6.58 6.58 6.52 6.52 0.1M
2025-02-24 6.52 6.53 6.50 6.51 0.3M
2025-02-21 6.56 6.59 6.56 6.58 0.0M
2025-02-20 6.61 6.62 6.56 6.56 0.1M
2025-02-19 6.61 6.62 6.58 6.60 0.0M
2025-02-18 6.62 6.64 6.61 6.62 0.1M
2025-02-17 6.60 6.62 6.59 6.61 0.0M
2025-02-14 6.53 6.55 6.52 6.52 0.0M
2025-02-13 6.50 6.55 6.50 6.54 0.1M
2025-02-12 6.48 6.50 6.44 6.44 0.1M
2025-02-11 6.57 6.57 6.55 6.57 0.1M
2025-02-10 6.57 6.60 6.57 6.59 0.0M
2025-02-07 6.57 6.60 6.56 6.57 0.1M
2025-02-06 6.56 6.62 6.56 6.61 0.0M
2025-02-05 6.51 6.53 6.50 6.53 0.1M
2025-02-04 6.45 6.49 6.44 6.49 0.1M
2025-02-03 6.48 6.52 6.46 6.52 0.1M
2025-01-31 6.55 6.58 6.54 6.55 0.1M
2025-01-30 6.52 6.54 6.52 6.54 0.1M
2025-01-29 6.49 6.49 6.47 6.47 0.0M
2025-01-28 6.42 6.46 6.42 6.44 0.1M
2025-01-27 6.37 6.37 6.34 6.36 0.1M
2025-01-24 6.42 6.44 6.39 6.44 0.1M
2025-01-23 6.39 6.42 6.39 6.41 0.0M
2025-01-22 6.37 6.40 6.36 6.40 0.2M
2025-01-21 6.35 6.38 6.35 6.37 0.1M
2025-01-20 6.37 6.38 6.32 6.34 0.0M
2025-01-17 6.32 6.35 6.32 6.34 0.0M
2025-01-16 6.33 6.34 6.31 6.32 0.1M
2025-01-15 6.26 6.33 6.26 6.32 0.2M
2025-01-14 6.28 6.28 6.25 6.25 0.1M
2025-01-13 6.26 6.30 6.24 6.28 0.1M
2025-01-10 6.30 6.34 6.28 6.29 0.1M
2025-01-09 6.35 6.38 6.35 6.36 0.0M
2025-01-08 6.41 6.42 6.39 6.42 0.1M
2025-01-07 6.42 6.45 6.41 6.43 0.1M
2025-01-06 6.40 6.42 6.37 6.42 0.1M
2025-01-03 6.40 6.43 6.37 6.43 0.1M
2025-01-02 6.41 6.48 6.40 6.48 0.2M