iShares MSCI Japan Small Cap UCITS ETF USD (Dist)

IUS4
🏛️ germany →
43.88
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
2023-12-29 36.51 36.71 36.51 36.66 0.0M
2023-12-28 36.31 36.41 36.26 36.41 0.0M
2023-12-27 36.15 36.15 35.89 35.93 0.0M
2023-12-22 35.98 36.22 35.92 36.18 0.0M
2023-12-21 35.64 35.88 35.62 35.88 0.0M
2023-12-20 35.79 35.80 35.71 35.71 0.0M
2023-12-19 35.91 35.91 35.64 35.64 0.0M
2023-12-18 35.93 36.07 35.70 35.72 0.0M
2023-12-15 36.04 36.16 36.00 36.00 0.0M
2023-12-14 36.24 36.26 35.92 35.94 0.0M
2023-12-13 36.01 36.07 35.97 36.03 0.0M
2023-12-12 36.20 36.20 36.00 36.12 0.0M
2023-12-11 36.26 36.36 36.13 36.27 0.0M
2023-12-08 36.10 36.15 36.03 36.13 0.0M
2023-12-07 36.05 36.05 35.80 36.04 0.0M
2023-12-06 36.05 36.15 35.97 35.97 0.0M
2023-12-05 35.53 35.60 35.35 35.60 0.0M
2023-12-04 35.56 35.70 35.53 35.57 0.0M
2023-12-01 35.34 35.62 35.25 35.61 0.0M
2023-11-30 35.38 35.42 35.38 35.39 0.0M
2023-11-29 35.12 35.17 35.12 35.15 0.0M
2023-11-28 35.06 35.15 34.93 35.15 0.0M
2023-11-27 34.97 35.05 34.94 35.02 0.0M
2023-11-24 35.03 35.03 34.92 35.01 0.0M
2023-11-23 35.06 35.08 35.00 35.03 0.0M
2023-11-22 34.97 35.11 34.97 35.10 0.0M
2023-11-21 34.88 34.88 34.82 34.84 0.0M
2023-11-20 34.62 34.69 34.57 34.57 0.0M
2023-11-17 34.82 34.87 34.73 34.73 0.0M
2023-11-16 34.27 34.27 34.19 34.27 0.0M
2023-11-15 34.58 34.72 34.46 34.54 0.0M
2023-11-14 34.56 34.68 34.50 34.65 0.0M
2023-11-13 34.56 34.78 34.56 34.78 0.0M
2023-11-10 34.76 34.76 34.55 34.71 0.0M
2023-11-09 34.48 34.70 34.48 34.70 0.0M
2023-11-08 34.42 34.51 34.33 34.33 0.0M
2023-11-07 34.80 35.03 34.80 35.00 0.0M
2023-11-06 35.33 35.38 35.22 35.23 0.0M
2023-11-03 35.61 35.83 35.54 35.83 0.0M
2023-11-02 35.14 35.44 35.13 35.44 0.0M
2023-11-01 34.93 35.14 34.83 35.12 0.0M
2023-10-31 34.46 35.02 34.46 34.97 0.0M
2023-10-30 34.39 34.39 34.09 34.09 0.0M
2023-10-27 34.55 34.55 34.25 34.33 0.0M
2023-10-26 33.94 34.25 33.91 34.10 0.0M
2023-10-25 34.27 34.41 34.27 34.31 0.0M
2023-10-24 33.91 34.35 33.91 34.27 0.0M
2023-10-23 34.11 34.11 33.75 33.92 0.0M
2023-10-20 34.40 34.40 34.12 34.12 0.0M
2023-10-19 34.59 34.68 34.52 34.56 0.0M
2023-10-18 34.76 34.86 34.65 34.65 0.0M
2023-10-17 34.81 34.85 34.69 34.83 0.0M
2023-10-16 34.83 34.93 34.62 34.88 0.0M
2023-10-13 35.14 35.14 34.99 34.99 0.0M
2023-10-12 35.49 35.54 35.40 35.40 0.0M
2023-10-11 35.25 35.38 35.19 35.19 0.0M
2023-10-10 35.48 35.52 35.48 35.52 0.0M
2023-10-09 35.13 35.21 35.08 35.21 0.0M
2023-10-06 35.06 35.15 34.98 35.03 0.0M
2023-10-05 34.93 35.06 34.83 34.95 0.0M
2023-10-04 34.38 34.42 34.29 34.34 0.0M
2023-10-03 35.11 35.18 34.84 34.87 0.0M
2023-10-02 35.57 35.62 35.49 35.57 0.0M
2023-09-29 35.94 35.96 35.76 35.76 0.0M
2023-09-28 36.22 36.22 36.01 36.15 0.0M
2023-09-27 36.37 36.54 36.37 36.41 0.0M
2023-09-26 36.08 36.20 36.08 36.13 0.0M
2023-09-25 36.29 36.33 36.16 36.33 0.0M
2023-09-22 36.05 36.30 36.05 36.26 0.0M
2023-09-21 36.25 36.25 36.03 36.05 0.0M
2023-09-20 36.52 36.54 36.36 36.52 0.0M
2023-09-19 36.89 36.98 36.84 36.86 0.0M
2023-09-18 36.70 36.70 36.56 36.57 0.0M
2023-09-15 36.93 36.93 36.73 36.73 0.0M
2023-09-14 36.54 37.01 36.47 37.01 0.0M
2023-09-13 36.29 36.38 36.21 36.35 0.0M
2023-09-12 36.56 36.56 36.49 36.49 0.0M
2023-09-11 36.47 36.57 36.35 36.48 0.0M
2023-09-08 36.29 36.32 36.22 36.32 0.0M
2023-09-07 36.52 36.68 36.52 36.60 0.0M
2023-09-06 36.61 36.67 36.49 36.49 0.0M
2023-09-05 36.40 36.68 36.40 36.66 0.0M
2023-09-04 36.74 36.74 36.47 36.50 0.0M
2023-09-01 36.35 36.36 36.23 36.34 0.0M
2023-08-31 35.81 35.90 35.74 35.87 0.0M
2023-08-30 35.51 35.51 35.36 35.40 0.0M
2023-08-29 35.63 35.70 35.52 35.70 0.0M
2023-08-28 35.35 35.52 35.35 35.52 0.0M
2023-08-25 35.26 35.36 35.26 35.30 0.0M
2023-08-24 35.42 35.42 35.00 35.00 0.0M
2023-08-23 34.98 35.28 34.98 35.28 0.0M
2023-08-22 34.63 34.83 34.63 34.81 0.0M
2023-08-21 34.70 34.70 34.41 34.43 0.0M
2023-08-18 34.47 34.47 34.27 34.42 0.0M
2023-08-17 34.65 34.68 34.53 34.55 0.0M
2023-08-16 34.91 34.91 34.71 34.78 0.0M
2023-08-15 34.98 34.98 34.67 34.74 0.0M
2023-08-14 35.02 35.24 35.02 35.15 0.0M
2023-08-11 35.29 35.29 35.18 35.21 0.0M
2023-08-10 35.32 35.36 35.31 35.36 0.0M
2023-08-09 35.23 35.24 34.99 34.99 0.0M
2023-08-08 35.09 35.10 34.99 35.05 0.0M
2023-08-07 35.27 35.29 35.21 35.28 0.0M
2023-08-04 34.88 35.07 34.88 35.01 0.0M
2023-08-03 34.80 34.80 34.63 34.78 0.0M
2023-08-02 35.22 35.30 35.08 35.08 0.0M
2023-08-01 35.85 35.85 35.46 35.46 0.0M
2023-07-31 35.79 35.88 35.71 35.83 0.0M
2023-07-28 36.04 36.19 35.96 36.13 0.0M
2023-07-27 35.56 35.83 35.48 35.83 0.0M
2023-07-26 35.41 35.41 35.26 35.26 0.0M
2023-07-25 35.10 35.24 35.10 35.20 0.0M
2023-07-24 34.75 35.06 34.75 35.06 0.0M
2023-07-21 34.67 34.88 34.67 34.86 0.0M
2023-07-20 34.78 34.85 34.73 34.85 0.0M
2023-07-19 35.00 35.03 34.91 35.03 0.0M
2023-07-18 34.75 34.99 34.56 34.99 0.0M
2023-07-17 34.50 34.50 34.41 34.41 0.0M
2023-07-14 34.64 34.64 34.50 34.53 0.0M
2023-07-13 34.88 34.99 34.88 34.93 0.0M
2023-07-12 35.23 35.48 35.19 35.48 0.0M
2023-07-11 35.20 35.34 35.07 35.34 0.0M
2023-07-10 35.00 35.27 34.88 35.23 0.0M
2023-07-07 34.91 35.19 34.91 35.16 0.0M
2023-07-06 34.97 35.02 34.62 34.64 0.0M
2023-07-05 35.20 35.25 35.08 35.19 0.0M
2023-07-04 35.35 35.35 35.25 35.25 0.0M
2023-07-03 35.51 35.57 35.35 35.35 0.0M
2023-06-30 35.20 35.27 35.15 35.27 0.0M
2023-06-29 35.01 35.19 35.01 35.09 0.0M
2023-06-28 35.20 35.30 35.15 35.30 0.0M
2023-06-27 34.75 34.75 34.65 34.72 0.0M
2023-06-26 34.91 34.94 34.86 34.88 0.0M
2023-06-23 35.01 35.27 34.98 34.98 0.0M
2023-06-22 35.49 35.59 35.49 35.59 0.0M
2023-06-21 35.89 36.06 35.85 35.85 0.0M
2023-06-20 35.65 35.65 35.58 35.59 0.0M
2023-06-19 35.68 35.84 35.68 35.71 0.0M
2023-06-16 35.93 36.09 35.85 35.96 0.0M
2023-06-15 36.19 36.20 35.92 35.95 0.0M
2023-06-14 36.63 36.70 36.47 36.50 0.0M
2023-06-13 36.34 36.71 36.34 36.71 0.0M
2023-06-12 36.28 36.34 36.24 36.33 0.0M
2023-06-09 35.82 36.16 35.82 36.12 0.0M
2023-06-08 35.58 35.60 35.47 35.60 0.0M
2023-06-07 35.98 36.01 35.77 35.86 0.0M
2023-06-06 35.96 36.31 35.96 36.28 0.0M
2023-06-05 35.98 36.20 35.83 35.83 0.0M
2023-06-02 35.49 36.02 35.49 35.94 0.0M
2023-06-01 35.27 35.27 35.04 35.19 0.0M
2023-05-31 35.03 35.11 34.84 34.84 0.0M
2023-05-30 35.15 35.21 35.00 35.00 0.0M
2023-05-29 35.26 35.26 35.13 35.19 0.0M
2023-05-26 35.19 35.48 35.19 35.45 0.0M
2023-05-25 35.33 35.50 35.33 35.40 0.0M
2023-05-24 35.29 35.38 35.10 35.25 0.0M
2023-05-23 35.54 35.63 35.40 35.63 0.0M
2023-05-22 36.00 36.00 35.83 35.90 0.0M
2023-05-19 36.07 36.07 35.75 35.79 0.0M
2023-05-18 35.86 36.13 35.86 35.97 0.0M
2023-05-17 35.90 36.20 35.90 36.14 0.0M
2023-05-16 36.18 36.21 36.11 36.11 0.0M
2023-05-15 36.03 36.05 35.92 36.05 0.0M
2023-05-12 35.67 35.93 35.67 35.86 0.0M
2023-05-11 35.55 35.69 35.41 35.58 0.0M
2023-05-10 35.34 35.38 35.34 35.38 0.0M
2023-05-09 35.50 35.60 35.48 35.55 0.0M
2023-05-08 35.11 35.28 35.06 35.24 0.0M
2023-05-05 34.80 35.05 34.72 35.03 0.0M
2023-05-04 34.51 34.76 34.37 34.71 0.0M
2023-05-03 34.46 34.49 34.46 34.49 0.0M
2023-05-02 34.46 34.59 34.30 34.30 0.0M
2023-04-28 34.76 34.76 34.58 34.58 0.0M
2023-04-27 34.44 34.78 34.44 34.78 0.0M
2023-04-26 34.59 34.59 34.45 34.45 0.0M
2023-04-25 34.62 34.88 34.62 34.88 0.0M
2023-04-24 34.83 34.86 34.75 34.86 0.0M
2023-04-21 34.94 34.94 34.83 34.84 0.0M
2023-04-20 34.75 34.78 34.52 34.71 0.0M
2023-04-19 34.61 34.61 34.33 34.47 0.0M
2023-04-18 34.74 34.90 34.72 34.75 0.0M
2023-04-17 34.60 34.73 34.50 34.64 0.0M
2023-04-14 34.46 34.72 34.46 34.58 0.0M
2023-04-13 34.52 34.63 34.28 34.52 0.0M
2023-04-12 34.43 34.50 34.30 34.30 0.0M
2023-04-11 34.53 34.53 34.38 34.38 0.0M
2023-04-06 34.49 34.62 34.37 34.38 0.0M
2023-04-05 34.64 34.66 34.49 34.63 0.0M
2023-04-04 35.15 35.15 35.00 35.02 0.0M
2023-04-03 35.31 35.31 35.14 35.20 0.0M
2023-03-31 34.68 35.02 34.68 35.02 0.0M
2023-03-30 34.81 34.81 34.69 34.71 0.0M
2023-03-29 34.87 34.92 34.70 34.76 0.0M
2023-03-28 34.68 34.68 34.48 34.51 0.0M
2023-03-27 34.60 34.79 34.60 34.79 0.0M
2023-03-24 34.66 34.66 34.43 34.56 0.0M
2023-03-23 34.19 34.42 34.19 34.42 0.0M
2023-03-22 34.07 34.20 34.00 34.08 0.0M
2023-03-21 34.23 34.28 34.14 34.19 0.0M
2023-03-20 34.32 34.32 34.21 34.26 0.0M
2023-03-17 34.48 34.65 34.19 34.19 0.0M
2023-03-16 34.35 34.55 34.16 34.48 0.0M
2023-03-15 34.08 34.45 34.08 34.21 0.0M
2023-03-14 34.04 34.16 33.90 34.14 0.0M
2023-03-13 34.75 34.75 34.44 34.44 0.0M
2023-03-10 35.09 35.23 34.98 35.23 0.0M
2023-03-09 35.50 35.69 35.50 35.59 0.0M
2023-03-08 35.23 35.46 35.07 35.39 0.0M
2023-03-07 34.99 35.20 34.99 35.09 0.0M
2023-03-06 35.07 35.07 34.90 34.98 0.0M
2023-03-03 34.78 35.10 34.78 35.02 0.0M
2023-03-02 34.38 34.59 34.38 34.50 0.0M
2023-03-01 34.61 34.66 34.39 34.43 0.0M
2023-02-28 34.42 34.70 34.37 34.64 0.0M
2023-02-27 34.81 34.81 34.66 34.66 0.0M
2023-02-24 34.76 34.81 34.40 34.40 0.0M
2023-02-23 34.40 34.59 34.40 34.52 0.0M
2023-02-22 34.32 34.45 34.26 34.43 0.0M
2023-02-21 34.57 34.72 34.47 34.47 0.0M
2023-02-20 34.71 34.80 34.61 34.61 0.0M
2023-02-17 34.38 34.55 34.38 34.46 0.0M
2023-02-16 34.46 34.56 34.42 34.46 0.0M
2023-02-15 34.47 34.49 34.38 34.40 0.0M
2023-02-14 34.88 34.88 34.55 34.55 0.0M
2023-02-13 34.50 34.65 34.49 34.59 0.0M
2023-02-10 34.81 34.88 34.77 34.82 0.0M
2023-02-09 34.78 34.90 34.74 34.78 0.0M
2023-02-08 34.72 34.72 34.57 34.58 0.0M
2023-02-07 34.34 34.59 34.34 34.52 0.0M
2023-02-06 34.23 34.35 34.07 34.35 0.0M
2023-02-03 34.53 34.53 34.24 34.36 0.0M
2023-02-02 34.38 34.70 34.33 34.69 0.0M
2023-02-01 34.63 34.63 34.56 34.58 0.0M
2023-01-31 34.95 34.95 34.69 34.81 0.0M
2023-01-30 34.80 34.80 34.55 34.73 0.0M
2023-01-27 34.64 34.69 34.43 34.69 0.0M
2023-01-26 34.54 34.57 34.42 34.51 0.0M
2023-01-25 34.41 34.51 34.41 34.45 0.0M
2023-01-24 34.38 34.38 34.20 34.33 0.0M
2023-01-23 34.14 34.31 34.11 34.31 0.0M
2023-01-20 34.28 34.28 33.96 34.23 0.0M
2023-01-19 34.23 34.25 34.02 34.15 0.0M
2023-01-18 33.87 34.27 33.66 34.10 0.0M
2023-01-17 33.88 34.16 33.81 34.09 0.0M
2023-01-16 33.88 33.88 33.62 33.74 0.0M
2023-01-13 33.90 33.94 33.70 33.84 0.0M
2023-01-12 33.39 33.70 33.34 33.48 0.0M
2023-01-11 33.53 33.63 33.53 33.53 0.0M
2023-01-10 33.54 33.56 33.45 33.45 0.0M
2023-01-09 33.76 33.90 33.75 33.88 0.0M
2023-01-06 33.48 33.90 33.48 33.77 0.0M
2023-01-05 33.56 33.71 33.35 33.62 0.0M
2023-01-04 34.31 34.31 34.03 34.03 0.0M
2023-01-03 34.73 35.05 34.70 34.71 0.0M
2023-01-02 34.60 34.70 34.29 34.63 0.0M