IndexIQ Factors Sustainable Japan Equity UCITS ETF Cap

IQJP
🏛️ france →
40.86
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
2021-12-31 32.88 32.88 32.77 32.77 0.0M
2021-12-30 33.02 33.02 33.00 33.02 0.0M
2021-12-29 33.19 33.19 32.92 32.92 0.0M
2021-12-28 32.93 33.05 32.93 33.05 0.0M
2021-12-27 32.70 32.90 32.70 32.90 0.0M
2021-12-24 32.81 32.84 32.81 32.84 0.0M
2021-12-23 32.94 33.09 32.94 33.09 0.0M
2021-12-22 32.89 32.92 32.89 32.92 0.0M
2021-12-21 33.01 33.09 33.01 33.09 0.0M
2021-12-20 32.78 32.83 32.78 32.83 0.0M
2021-12-17 33.31 33.36 33.31 33.36 0.0M
2021-12-16 33.39 33.41 33.39 33.41 0.0M
2021-12-15 33.18 33.18 33.16 33.16 0.0M
2021-12-14 33.08 33.08 32.84 32.84 0.0M
2021-12-13 32.95 32.95 32.85 32.85 0.0M
2021-12-10 32.93 33.04 32.93 33.04 0.0M
2021-12-09 32.98 33.03 32.98 33.03 0.0M
2021-12-08 33.34 33.34 33.08 33.08 0.0M
2021-12-07 33.18 33.56 33.18 33.56 0.0M
2021-12-06 32.74 32.74 32.74 32.74 0.0M
2021-12-03 32.84 32.84 32.58 32.58 0.0M
2021-12-02 32.17 32.22 32.17 32.22 0.0M
2021-12-01 32.45 32.65 32.45 32.65 0.0M
2021-11-30 31.92 31.94 31.92 31.94 0.0M
2021-11-29 32.73 32.73 32.59 32.59 0.0M
2021-11-26 32.97 32.97 32.45 32.45 0.0M
2021-11-25 33.51 33.53 33.51 33.53 0.0M
2021-11-24 33.38 33.57 33.38 33.57 0.0M
2021-11-23 33.47 33.47 33.37 33.37 0.0M
2021-11-22 33.67 33.67 33.58 33.61 0.0M
2021-11-19 33.43 33.50 33.43 33.50 0.0M
2021-11-18 33.37 33.37 33.29 33.29 0.0M
2021-11-17 33.23 33.34 33.23 33.34 0.0M
2021-11-16 33.30 33.49 33.30 33.49 0.0M
2021-11-15 33.16 33.25 33.16 33.25 0.0M
2021-11-12 33.08 33.21 33.08 33.21 0.0M
2021-11-11 32.60 32.80 32.60 32.80 0.0M
2021-11-10 32.86 32.86 32.58 32.58 0.0M
2021-11-09 32.87 32.87 32.87 32.87 0.0M
2021-11-08 32.80 33.03 32.80 33.03 0.0M
2021-11-05 33.04 33.04 32.97 32.97 0.0M
2021-11-04 33.24 33.24 33.16 33.16 0.0M
2021-11-03 32.89 32.89 32.84 32.88 0.0M
2021-11-02 32.83 32.95 32.83 32.95 0.0M
2021-11-01 32.99 32.99 32.95 32.95 0.0M
2021-10-29 32.21 32.64 32.21 32.64 0.0M
2021-10-28 32.41 32.41 32.41 32.41 0.0M
2021-10-27 32.61 32.61 32.54 32.54 0.0M
2021-10-26 32.77 32.82 32.71 32.71 0.0M
2021-10-25 32.30 32.56 32.30 32.56 0.0M
2021-10-22 32.43 32.49 32.43 32.47 0.0M
2021-10-21 32.48 32.48 32.36 32.37 0.0M
2021-10-20 32.44 32.98 32.44 32.98 0.0M
2021-10-19 32.66 32.66 32.60 32.60 0.0M
2021-10-18 32.64 32.75 32.64 32.75 0.0M
2021-10-15 32.83 32.91 32.83 32.91 0.0M
2021-10-14 32.57 32.67 32.57 32.67 0.0M
2021-10-13 32.44 32.49 32.44 32.49 0.0M
2021-10-12 32.48 32.74 32.48 32.74 0.0M
2021-10-11 32.83 32.93 32.83 32.93 0.0M
2021-10-08 32.75 32.75 32.62 32.62 0.0M
2021-10-07 32.62 32.93 32.62 32.93 0.0M
2021-10-06 32.27 32.47 32.11 32.47 0.0M
2021-10-05 32.51 32.75 32.51 32.75 0.0M
2021-10-04 32.57 32.57 32.24 32.24 0.0M
2021-10-01 32.83 32.99 32.83 32.99 0.0M
2021-09-30 33.59 33.59 33.24 33.24 0.0M
2021-09-29 33.35 33.82 33.35 33.82 0.0M
2021-09-28 33.57 33.57 33.26 33.26 0.0M
2021-09-27 33.96 33.96 33.89 33.89 0.0M
2021-09-24 33.79 33.80 33.77 33.77 0.0M
2021-09-23 33.90 33.90 33.88 33.88 0.0M
2021-09-22 33.63 33.83 33.63 33.83 0.0M
2021-09-21 33.97 33.97 33.92 33.92 0.0M
2021-09-20 33.87 33.87 33.66 33.66 0.0M
2021-09-17 34.37 34.37 34.16 34.16 0.0M
2021-09-16 34.28 34.38 34.28 34.38 0.0M
2021-09-15 34.15 34.15 34.05 34.05 0.0M
2021-09-14 34.09 34.09 33.98 33.98 0.0M
2021-09-13 34.04 34.04 34.02 34.02 0.0M
2021-09-10 33.71 33.88 33.71 33.78 0.0M
2021-09-09 33.29 33.70 33.29 33.66 0.0M
2021-09-08 33.31 33.42 33.31 33.42 0.0M
2021-09-07 33.25 33.33 33.25 33.33 0.0M
2021-09-06 33.27 33.65 33.27 33.63 0.0M
2021-09-03 32.66 33.05 32.60 33.05 0.0M
2021-09-02 32.32 32.32 32.29 32.29 0.0M
2021-09-01 32.32 32.32 32.21 32.21 0.0M
2021-08-31 31.99 31.99 31.92 31.92 0.0M
2021-08-30 31.88 31.91 31.82 31.82 0.0M
2021-08-27 31.63 31.83 31.63 31.83 0.0M
2021-08-26 31.60 31.72 31.60 31.72 0.0M
2021-08-25 32.03 32.03 31.76 31.76 0.0M
2021-08-24 32.02 32.02 32.00 32.00 0.0M
2021-08-23 31.74 31.88 31.74 31.88 0.0M
2021-08-20 31.41 31.54 31.41 31.54 0.0M
2021-08-19 31.44 31.59 31.44 31.59 0.0M
2021-08-18 32.06 32.06 32.06 32.06 0.0M
2021-08-17 31.83 32.05 31.83 32.05 0.0M
2021-08-16 31.89 32.03 31.88 32.03 0.0M
2021-08-13 32.31 32.31 32.24 32.24 0.0M
2021-08-12 32.20 32.30 32.20 32.30 0.0M
2021-08-11 32.19 32.29 32.19 32.29 0.0M
2021-08-10 31.78 31.84 31.78 31.84 0.0M
2021-08-09 31.79 31.86 31.79 31.86 0.0M
2021-08-06 31.74 31.87 31.74 31.87 0.0M
2021-08-05 31.72 31.81 31.72 31.81 0.0M
2021-08-04 31.72 31.78 31.63 31.76 0.0M
2021-08-03 31.80 31.80 31.79 31.79 0.0M
2021-08-02 31.79 31.79 31.79 31.79 0.0M
2021-07-30 31.11 31.36 31.11 31.36 0.0M
2021-07-29 31.66 31.66 31.64 31.64 0.0M
2021-07-28 31.65 31.77 31.65 31.71 0.0M
2021-07-27 31.66 31.66 31.43 31.43 0.0M
2021-07-26 31.66 31.66 31.64 31.64 0.0M
2021-07-23 31.93 31.98 31.93 31.98 0.0M
2021-07-22 31.80 31.80 31.78 31.78 0.0M
2021-07-21 31.60 31.60 31.55 31.55 0.0M
2021-07-20 31.39 31.51 31.39 31.51 0.0M
2021-07-19 31.38 31.38 31.13 31.13 0.0M
2021-07-16 31.61 31.61 31.59 31.59 0.0M
2021-07-15 31.66 31.76 31.66 31.76 0.0M
2021-07-14 31.97 31.99 31.97 31.99 0.0M
2021-07-13 31.82 31.84 31.82 31.84 0.0M
2021-07-12 31.64 31.68 31.64 31.68 0.0M
2021-07-09 31.37 31.58 31.37 31.58 0.0M
2021-07-08 31.08 31.08 30.70 30.92 0.0M
2021-07-07 31.32 31.38 31.32 31.38 0.0M
2021-07-06 31.28 31.28 31.22 31.22 0.0M
2021-07-05 31.29 31.35 31.29 31.35 0.0M
2021-07-02 31.27 31.32 31.24 31.24 0.0M
2021-07-01 31.04 31.07 31.04 31.07 0.0M
2021-06-30 31.11 31.11 31.01 31.01 0.0M
2021-06-29 31.18 31.29 31.18 31.29 0.0M
2021-06-28 31.27 31.27 31.22 31.22 0.0M
2021-06-25 31.17 31.26 31.17 31.26 0.0M
2021-06-24 30.97 31.09 30.97 31.09 0.0M
2021-06-23 30.99 30.99 30.81 30.81 0.0M
2021-06-22 31.31 31.31 31.22 31.22 0.0M
2021-06-21 30.73 30.99 30.72 30.99 0.0M
2021-06-18 31.17 31.17 30.91 30.91 0.0M
2021-06-17 31.33 31.59 31.33 31.59 0.0M
2021-06-16 31.26 31.31 31.26 31.31 0.0M
2021-06-15 31.22 31.22 31.11 31.11 0.0M
2021-06-14 31.23 31.23 31.00 31.00 0.0M
2021-06-11 31.09 31.24 31.09 31.24 0.0M
2021-06-10 31.06 31.11 31.06 31.10 0.0M
2021-06-09 31.05 31.14 31.03 31.14 0.0M
2021-06-08 31.19 31.19 31.11 31.11 0.0M
2021-06-07 31.18 31.18 31.09 31.09 0.0M
2021-06-04 31.02 31.14 31.02 31.14 0.0M
2021-06-03 30.81 30.81 30.79 30.79 0.0M
2021-06-02 30.52 30.64 30.52 30.64 0.0M
2021-06-01 30.30 30.35 30.30 30.35 0.0M
2021-05-31 30.39 30.39 30.35 30.35 0.0M
2021-05-28 30.66 30.66 30.66 30.66 0.0M
2021-05-27 30.25 30.39 30.25 30.39 0.0M
2021-05-26 30.31 30.33 30.28 30.33 0.0M
2021-05-25 30.44 30.44 30.22 30.22 0.0M
2021-05-24 30.48 30.49 30.48 30.49 0.0M
2021-05-21 30.23 30.34 30.23 30.34 0.0M
2021-05-20 30.04 30.24 30.04 30.24 0.0M
2021-05-19 29.87 29.87 29.83 29.83 0.0M
2021-05-18 30.32 30.32 30.18 30.18 0.0M
2021-05-17 30.03 30.03 29.91 29.91 0.0M
2021-05-14 30.11 30.19 30.11 30.19 0.0M
2021-05-13 29.65 29.88 29.65 29.79 0.0M
2021-05-12 30.24 30.24 29.94 29.94 0.0M
2021-05-11 30.67 30.67 30.50 30.51 0.0M
2021-05-10 31.07 31.15 31.07 31.15 0.0M
2021-05-07 30.96 30.96 30.95 30.95 0.0M
2021-05-06 30.92 30.92 30.83 30.83 0.0M
2021-05-05 30.49 30.82 30.49 30.82 0.0M
2021-05-04 30.63 30.63 30.30 30.30 0.0M
2021-05-03 30.49 30.58 30.46 30.58 0.0M
2021-04-30 30.27 30.65 30.27 30.65 0.0M
2021-04-29 30.40 30.40 30.22 30.22 0.0M
2021-04-28 30.34 30.39 30.34 30.39 0.0M
2021-04-27 30.46 30.46 30.41 30.41 0.0M
2021-04-26 30.76 30.79 30.76 30.79 0.0M
2021-04-23 30.80 30.90 30.80 30.90 0.0M
2021-04-22 30.88 30.89 30.88 30.89 0.0M
2021-04-21 30.72 30.75 30.63 30.63 0.0M
2021-04-20 31.04 31.04 30.56 30.56 0.0M
2021-04-19 31.54 31.54 31.37 31.37 0.0M
2021-04-16 31.61 31.61 31.59 31.59 0.0M
2021-04-15 31.54 31.68 31.54 31.68 0.0M
2021-04-14 31.37 31.53 31.37 31.53 0.0M
2021-04-13 31.49 31.49 31.49 31.49 0.0M
2021-04-12 31.68 31.68 31.52 31.53 0.0M
2021-04-09 31.76 31.76 31.68 31.73 0.0M
2021-04-08 31.56 31.82 31.52 31.81 0.1M
2021-04-07 31.82 31.82 31.67 31.67 0.0M
2021-04-06 31.57 31.70 31.57 31.70 0.0M
2021-04-01 31.65 31.86 31.65 31.86 0.0M
2021-03-31 31.92 31.95 31.92 31.95 0.0M
2021-03-30 32.47 32.47 32.43 32.43 0.0M
2021-03-29 32.46 32.55 32.46 32.55 0.0M
2021-03-26 32.64 32.64 32.62 32.62 0.0M
2021-03-25 32.14 32.37 32.14 32.37 0.0M
2021-03-24 31.75 32.04 31.75 32.04 0.0M
2021-03-23 32.09 32.35 32.04 32.35 0.0M
2021-03-22 32.31 32.40 32.31 32.40 0.0M
2021-03-19 32.43 32.61 32.43 32.48 0.0M
2021-03-18 32.14 32.39 32.14 32.39 0.0M
2021-03-17 31.99 31.99 31.91 31.91 0.0M
2021-03-16 31.67 32.09 31.67 32.09 0.0M
2021-03-15 31.64 31.64 31.60 31.60 0.0M
2021-03-12 31.29 31.33 31.29 31.33 0.0M
2021-03-11 31.28 31.28 31.26 31.26 0.0M
2021-03-10 31.26 31.42 31.26 31.42 0.0M
2021-03-09 31.09 31.36 31.09 31.36 0.0M
2021-03-08 30.79 31.14 30.79 31.14 0.0M
2021-03-05 30.47 30.62 30.47 30.62 0.0M
2021-03-04 30.59 30.63 30.59 30.63 0.0M
2021-03-03 30.61 30.63 30.61 30.63 0.0M
2021-03-02 30.55 30.60 30.30 30.30 0.0M
2021-03-01 30.50 30.83 30.50 30.83 0.0M
2021-02-26 30.26 30.30 30.20 30.20 0.0M
2021-02-25 30.94 30.94 30.68 30.68 0.0M
2021-02-24 30.69 31.02 30.69 31.02 0.0M
2021-02-23 31.36 31.36 31.02 31.06 0.0M
2021-02-22 31.20 31.34 31.20 31.34 0.0M
2021-02-19 31.20 31.36 31.20 31.36 0.0M
2021-02-18 31.46 31.46 31.25 31.25 0.0M
2021-02-17 31.70 31.71 31.70 31.71 0.0M
2021-02-16 31.77 31.77 31.70 31.70 0.0M
2021-02-15 31.67 31.78 31.64 31.78 0.0M
2021-02-12 31.32 31.67 31.32 31.67 0.0M
2021-02-11 31.26 31.34 31.26 31.34 0.0M
2021-02-10 31.19 31.20 31.19 31.20 0.0M
2021-02-09 31.25 31.25 31.06 31.06 0.0M
2021-02-08 31.23 31.36 31.23 31.36 0.0M
2021-02-05 30.81 30.87 30.81 30.87 0.0M
2021-02-04 30.40 30.44 30.40 30.44 0.0M
2021-02-03 30.40 30.42 30.40 30.42 0.0M
2021-02-02 29.76 29.87 29.76 29.87 0.0M
2021-02-01 29.48 29.55 29.48 29.55 0.0M
2021-01-29 29.29 29.35 29.29 29.35 0.0M
2021-01-28 29.47 29.81 29.47 29.81 0.0M
2021-01-27 29.99 29.99 29.68 29.68 0.0M
2021-01-26 29.96 30.09 29.96 30.06 0.0M
2021-01-25 30.00 30.00 29.91 29.91 0.0M
2021-01-22 29.99 29.99 29.88 29.88 0.0M
2021-01-21 30.22 30.22 30.01 30.05 0.0M
2021-01-20 29.90 30.22 29.90 30.22 0.0M
2021-01-19 30.06 30.06 29.96 29.96 0.0M
2021-01-18 30.00 30.12 30.00 30.12 0.0M
2021-01-15 30.21 30.21 30.11 30.11 0.0M
2021-01-14 30.30 30.49 30.30 30.49 0.0M
2021-01-13 29.97 30.02 29.95 30.02 0.0M
2021-01-12 29.87 29.87 29.87 29.87 0.0M
2021-01-11 29.86 29.95 29.85 29.93 0.0M
2021-01-08 29.98 29.98 29.86 29.86 0.0M
2021-01-07 29.29 29.48 29.28 29.48 0.0M
2021-01-06 28.98 29.37 28.98 29.37 0.0M
2021-01-05 28.68 28.85 28.68 28.85 0.0M
2021-01-04 29.05 29.13 28.86 28.86 0.0M