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
2024-12-31 39.43 39.43 39.43 39.43 0.0M
2024-12-30 39.45 39.88 39.15 39.46 0.0M
2024-12-27 39.67 39.67 39.67 39.67 0.0M
2024-12-24 38.97 38.97 38.97 38.88 0.0M
2024-12-23 38.26 38.26 38.26 38.62 0.0M
2024-12-20 38.19 38.40 38.19 38.69 0.0M
2024-12-19 38.55 38.55 38.55 38.36 0.0M
2024-12-18 39.40 39.40 39.40 38.91 0.0M
2024-12-17 39.23 39.23 39.23 39.23 0.0M
2024-12-16 39.45 39.45 39.45 39.34 0.0M
2024-12-13 39.45 39.45 39.45 39.35 0.0M
2024-12-12 39.58 39.58 39.43 39.64 0.0M
2024-12-11 39.45 39.75 39.45 39.69 0.0M
2024-12-10 39.30 39.30 39.30 39.34 0.0M
2024-12-09 39.65 39.65 39.65 39.35 0.0M
2024-12-06 39.75 39.75 39.70 39.83 0.0M
2024-12-05 39.62 39.62 39.60 39.98 0.0M
2024-12-04 40.15 40.15 40.15 39.67 0.0M
2024-12-03 39.97 40.00 39.97 40.21 0.0M
2024-12-02 39.73 39.73 39.73 39.95 0.0M
2024-11-29 39.03 39.03 39.03 39.14 0.0M
2024-11-28 38.96 38.96 38.96 38.90 0.0M
2024-11-27 38.70 38.70 38.70 38.43 0.0M
2024-11-26 38.69 38.69 38.69 38.61 0.0M
2024-11-25 38.89 38.89 38.89 38.86 0.0M
2024-11-22 38.63 38.63 38.63 38.95 0.0M
2024-11-21 38.18 38.18 38.18 38.51 0.0M
2024-11-20 38.20 38.20 38.20 38.11 0.0M
2024-11-19 38.59 38.59 38.59 38.24 0.0M
2024-11-18 38.35 38.35 38.35 38.38 0.0M
2024-11-15 38.07 38.07 38.07 38.12 0.0M
2024-11-14 38.28 38.28 38.28 38.27 0.0M
2024-11-13 38.12 38.12 38.12 38.00 0.0M
2024-11-12 38.80 38.80 38.80 38.42 0.0M
2024-11-11 38.63 38.63 38.63 38.84 0.0M
2024-11-08 38.64 38.64 38.64 38.42 0.0M
2024-11-07 38.40 38.40 38.40 38.46 0.0M
2024-11-06 38.44 38.44 38.44 38.25 0.0M
2024-11-05 37.71 37.71 37.71 37.99 0.0M
2024-11-04 37.54 37.54 37.54 37.72 0.0M
2024-11-01 37.27 37.27 37.27 37.71 0.0M
2024-10-31 37.46 37.46 37.46 37.19 0.0M
2024-10-30 37.99 37.99 37.99 37.59 0.0M
2024-10-29 37.82 37.82 37.82 37.78 0.0M
2024-10-28 37.52 37.52 37.52 37.54 0.0M
2024-10-25 37.15 37.15 37.15 37.27 0.0M
2024-10-24 37.31 37.31 37.31 37.14 0.0M
2024-10-23 37.34 37.34 37.34 37.02 0.0M
2024-10-22 37.75 37.75 37.75 37.77 0.0M
2024-10-21 38.28 38.28 38.01 38.00 0.0M
2024-10-18 38.36 38.36 38.36 38.50 0.0M
2024-10-17 38.53 38.53 38.53 38.61 0.0M
2024-10-16 38.29 38.29 38.29 38.40 0.0M
2024-10-15 38.54 38.54 38.54 38.58 0.0M
2024-10-14 38.58 38.58 38.58 38.79 0.0M
2024-10-11 38.43 38.43 38.43 38.67 0.0M
2024-10-10 38.54 38.54 38.54 38.73 0.0M
2024-10-09 38.57 38.57 38.57 38.73 0.0M
2024-10-08 38.56 38.56 38.56 38.97 0.0M
2024-10-07 39.09 39.09 39.09 38.85 0.0M
2024-10-04 38.74 38.74 38.74 39.19 0.0M
2024-10-03 39.05 39.05 38.88 38.79 0.0M
2024-10-02 38.87 38.87 38.87 38.83 0.0M
2024-10-01 39.07 39.07 39.07 39.00 0.0M
2024-09-30 39.01 39.01 39.01 38.86 0.0M
2024-09-27 38.88 38.88 38.88 38.78 0.0M
2024-09-26 39.18 39.18 39.18 39.35 0.0M
2024-09-25 38.25 38.38 38.25 38.38 0.0M
2024-09-24 38.52 38.52 38.52 38.20 0.0M
2024-09-23 38.72 38.72 38.72 38.85 0.0M
2024-09-20 38.54 38.54 38.54 38.37 0.0M
2024-09-19 38.43 38.43 38.43 38.73 0.0M
2024-09-18 38.11 38.11 38.11 38.05 0.0M
2024-09-17 38.22 38.22 38.22 38.46 0.0M
2024-09-16 38.32 38.32 38.32 38.37 0.0M
2024-09-13 38.26 38.26 38.26 38.32 0.0M
2024-09-12 38.48 38.48 38.48 38.01 0.0M
2024-09-11 38.18 38.18 38.18 37.92 0.0M
2024-09-10 38.10 38.10 38.10 38.10 0.0M
2024-09-09 38.44 38.44 38.44 38.44 0.0M
2024-09-06 38.24 38.24 38.24 37.58 0.0M
2024-09-05 38.42 38.42 38.42 38.61 0.0M
2024-09-04 38.15 38.15 38.15 38.40 0.0M
2024-09-03 39.05 39.05 39.05 38.74 0.0M
2024-09-02 38.63 38.63 38.63 38.50 0.0M
2024-08-30 38.91 38.95 38.91 38.85 0.0M
2024-08-29 38.58 38.58 38.58 38.81 0.0M
2024-08-28 38.45 38.45 38.45 37.90 0.0M
2024-08-27 38.15 38.15 38.15 38.28 0.0M
2024-08-26 37.84 37.84 37.84 38.21 0.0M
2024-08-23 37.89 37.89 37.89 37.94 0.0M
2024-08-22 37.70 37.70 37.70 37.74 0.0M
2024-08-21 37.56 37.56 37.56 37.64 0.0M
2024-08-20 37.45 37.45 37.45 37.34 0.0M
2024-08-19 37.23 37.23 37.23 37.33 0.0M
2024-08-16 37.20 37.20 37.20 37.07 0.0M
2024-08-15 36.62 36.62 36.62 36.61 0.0M
2024-08-14 36.43 36.43 36.43 36.16 0.0M
2024-08-13 36.10 36.10 36.10 36.68 0.0M
2024-08-12 35.64 35.64 35.64 35.78 0.0M
2024-08-09 35.43 35.43 35.43 35.47 0.0M
2024-08-08 35.42 35.42 35.42 35.62 0.0M
2024-08-07 35.25 35.25 35.25 35.49 0.0M
2024-08-06 34.45 34.45 34.45 34.46 0.0M
2024-08-05 34.47 34.47 34.47 34.47 0.0M
2024-08-02 36.03 36.03 36.03 34.53 0.0M
2024-08-01 37.56 37.56 37.56 37.10 0.0M
2024-07-31 38.38 38.38 38.38 38.36 0.0M
2024-07-30 37.29 37.29 37.29 37.45 0.0M
2024-07-29 37.42 37.42 37.42 37.64 0.0M
2024-07-26 36.83 37.10 36.83 37.17 0.0M
2024-07-25 37.21 37.21 37.21 36.76 0.0M
2024-07-24 37.47 37.47 37.47 37.19 0.0M
2024-07-23 37.55 37.55 37.55 37.70 0.0M
2024-07-22 37.49 37.49 37.49 37.27 0.0M
2024-07-19 37.41 37.41 37.41 37.24 0.0M
2024-07-18 37.86 37.86 37.86 37.73 0.0M
2024-07-17 37.89 37.89 37.89 37.63 0.0M
2024-07-16 37.61 37.61 37.61 37.37 0.0M
2024-07-15 37.83 37.83 37.83 37.66 0.0M
2024-07-12 37.67 37.67 37.67 37.77 0.0M
2024-07-11 37.45 37.45 37.45 37.70 0.0M
2024-07-10 37.29 37.29 37.29 37.25 0.0M
2024-07-09 37.17 37.17 37.17 36.94 0.0M
2024-07-08 36.82 36.82 36.82 36.89 0.0M
2024-07-05 37.14 37.14 37.14 36.95 0.0M
2024-07-04 37.39 37.39 37.39 37.44 0.0M
2024-07-03 37.22 37.22 37.22 36.86 0.0M
2024-07-02 37.15 37.15 37.15 37.06 0.0M
2024-07-01 36.88 36.88 36.88 36.82 0.0M
2024-06-28 36.71 36.71 36.71 37.17 0.0M
2024-06-27 36.67 36.67 36.67 36.71 0.0M
2024-06-26 36.81 36.81 36.81 36.58 0.0M
2024-06-25 36.69 36.69 36.69 36.64 0.0M
2024-06-24 35.98 35.98 35.98 36.21 0.0M
2024-06-21 37.14 36.41 35.88 36.41 0.0M
2024-06-20 35.93 35.93 35.93 35.96 0.0M
2024-06-19 36.08 36.08 36.08 35.86 0.0M
2024-06-18 36.05 36.05 36.05 36.01 0.0M
2024-06-17 36.17 36.17 36.17 36.01 0.0M
2024-06-14 35.88 36.56 36.41 36.41 0.0M
2024-06-13 36.39 36.39 36.39 36.23 0.0M
2024-06-12 36.85 36.85 36.85 36.84 0.0M
2024-06-11 37.09 37.09 37.09 36.88 0.0M
2024-06-10 37.18 37.18 37.18 37.24 0.0M
2024-06-07 36.56 36.41 36.41 36.41 0.0M
2024-06-06 36.94 36.94 36.94 36.81 0.0M
2024-06-05 36.84 36.84 36.84 36.81 0.0M
2024-06-04 37.12 37.12 37.12 37.12 0.0M
2024-06-03 37.11 37.11 37.11 37.02 0.0M
2024-05-31 36.82 38.17 36.87 38.17 0.0M
2024-05-30 36.35 36.35 36.35 36.35 0.0M
2024-05-29 36.27 36.27 36.27 36.03 0.0M
2024-05-28 36.70 36.70 36.70 36.63 0.0M
2024-05-27 36.72 36.72 36.72 36.72 0.0M
2024-05-24 36.39 36.39 36.39 36.49 0.0M
2024-05-23 36.87 38.17 36.60 38.17 0.0M
2024-05-22 36.45 36.45 36.45 36.47 0.0M
2024-05-21 36.80 36.80 36.80 36.83 0.0M
2024-05-20 37.03 37.03 37.03 36.96 0.0M
2024-05-17 36.78 36.78 36.78 36.79 0.0M
2024-05-16 36.95 36.95 36.95 36.77 0.0M
2024-05-15 36.81 36.81 36.81 37.04 0.0M
2024-05-14 36.94 36.94 36.94 36.96 0.0M
2024-05-09 37.51 37.51 37.51 37.63 0.0M
2024-05-06 36.39 38.17 38.17 38.17 0.0M
2024-05-03 37.64 37.64 37.64 37.67 0.0M
2024-05-02 37.49 37.49 37.49 37.60 0.0M
2024-04-30 37.56 37.56 37.56 37.32 0.0M
2024-04-29 37.44 37.44 37.44 37.34 0.0M
2024-04-26 36.89 36.89 36.89 37.12 0.0M
2024-04-25 36.96 36.96 36.96 36.75 0.0M
2024-04-24 37.75 37.75 37.75 37.42 0.0M
2024-04-23 37.63 37.63 37.63 37.54 0.0M
2024-04-22 37.52 37.52 37.52 37.55 0.0M
2024-04-19 37.06 37.06 37.06 37.27 0.0M
2024-04-18 37.61 37.61 37.61 37.56 0.0M
2024-04-17 37.50 37.50 37.50 37.53 0.0M
2024-04-16 37.64 37.70 37.70 37.70 0.0M
2024-04-15 38.61 38.61 38.61 38.51 0.0M
2024-04-12 38.65 38.65 38.65 38.53 0.0M
2024-04-11 38.36 38.36 38.36 38.16 0.0M
2024-04-10 38.24 38.24 38.24 38.14 0.0M
2024-04-09 38.39 38.39 38.39 38.18 0.0M
2024-04-08 38.25 38.25 38.25 38.51 0.0M
2024-04-05 38.00 38.00 38.00 38.12 0.0M
2024-04-04 38.15 38.15 38.15 38.18 0.0M
2024-04-03 38.52 38.52 38.52 38.29 0.0M
2024-04-02 38.27 38.27 38.27 38.27 0.0M
2024-03-28 37.97 38.68 38.38 38.38 0.0M
2024-03-27 38.80 38.80 38.80 38.91 0.0M
2024-03-26 38.81 38.81 38.81 38.68 0.0M
2024-03-25 38.63 38.89 38.38 38.78 0.0M
2024-03-22 39.44 39.44 39.44 39.24 0.0M
2024-03-21 38.95 38.95 38.95 39.10 0.0M
2024-03-20 38.93 38.93 38.93 38.92 0.0M
2024-03-19 38.70 38.70 38.70 38.94 0.0M
2024-03-18 38.48 38.48 38.48 38.50 0.0M
2024-03-15 38.12 38.12 38.12 37.89 0.0M
2024-03-14 37.89 37.89 37.89 37.82 0.0M
2024-03-13 37.69 37.69 37.69 37.73 0.0M
2024-03-12 38.63 38.28 38.26 38.28 0.0M
2024-03-11 38.05 38.05 38.05 37.89 0.0M
2024-03-08 38.72 38.72 38.72 38.68 0.0M
2024-03-07 38.54 38.54 38.54 38.63 0.0M
2024-03-06 38.65 38.65 38.65 38.75 0.0M
2024-03-05 38.33 38.33 38.33 38.34 0.0M
2024-03-04 38.21 38.21 38.21 38.07 0.0M
2024-03-01 37.88 38.35 38.08 38.08 0.0M
2024-02-29 38.01 38.08 38.01 37.99 0.0M
2024-02-28 37.68 37.68 37.68 37.72 0.0M
2024-02-27 37.77 37.77 37.77 37.81 0.0M
2024-02-26 37.86 37.86 37.86 37.81 0.0M
2024-02-23 37.77 37.77 37.77 37.94 0.0M
2024-02-22 37.65 37.65 37.65 37.81 0.0M
2024-02-21 37.53 37.53 37.53 37.56 0.0M
2024-02-20 37.63 37.63 37.63 37.46 0.0M
2024-02-19 37.69 37.69 37.69 37.81 0.0M
2024-02-16 38.01 37.65 37.59 37.59 0.0M
2024-02-15 37.32 37.32 37.32 37.44 0.0M
2024-02-14 37.59 37.59 37.59 37.32 0.0M
2024-02-13 37.90 37.90 37.90 37.63 0.0M
2024-02-12 37.37 37.37 37.30 37.35 0.0M
2024-02-09 37.13 37.13 37.00 37.19 0.0M
2024-02-08 37.50 37.50 37.50 37.05 0.0M
2024-02-07 37.60 37.60 37.60 37.63 0.0M
2024-02-06 37.26 37.47 37.26 37.47 0.0M
2024-02-05 37.36 37.36 37.36 37.40 0.0M
2024-02-02 37.12 37.12 37.12 37.20 0.0M
2024-02-01 37.25 37.25 37.25 37.14 0.0M
2024-01-31 37.43 37.43 37.43 37.03 0.0M
2024-01-30 37.09 37.09 37.09 36.72 0.0M
2024-01-29 36.95 36.95 36.95 36.73 0.0M
2024-01-26 37.12 36.69 36.66 36.69 0.0M
2024-01-25 36.78 36.78 36.69 36.70 0.0M
2024-01-24 37.01 37.01 37.01 36.79 0.0M
2024-01-23 37.07 37.07 37.07 36.89 0.0M
2024-01-22 37.14 37.14 37.14 37.23 0.0M
2024-01-19 36.78 36.56 36.56 36.56 0.0M
2024-01-18 36.56 36.56 36.56 36.80 0.0M
2024-01-17 36.64 36.64 36.64 36.37 0.0M
2024-01-16 36.94 36.94 36.94 37.04 0.0M
2024-01-15 37.35 37.35 37.35 37.43 0.0M
2024-01-12 36.81 37.05 36.81 36.88 0.0M
2024-01-11 36.86 36.86 36.86 36.65 0.0M
2024-01-10 36.51 36.51 36.51 36.58 0.0M
2024-01-09 36.17 36.17 36.17 36.05 0.0M
2024-01-08 35.84 36.25 35.84 36.25 0.0M
2024-01-05 35.76 35.76 35.76 35.94 0.0M
2024-01-04 35.77 35.77 35.77 35.57 0.0M
2024-01-03 35.63 35.63 35.63 35.40 0.0M
2024-01-02 35.84 35.84 35.84 35.49 0.0M