Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

iShares MSCI Japan UCITS ETF USD (Dist) (IQQJ.DE)

15.99
-0.08
(-0.52%)
At close: April 30 at 5:36:04 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202516.0216.0215.8315.9915.9910,933
Apr 28, 202515.8915.9815.8515.9315.934,775
Apr 25, 202515.7715.7715.7015.7315.732,242
Apr 24, 202515.5615.6915.4415.6815.6816,046
Apr 23, 202515.5715.7415.5315.6215.628,753
Apr 22, 202515.2615.4015.2215.4015.4010,128
Apr 17, 202515.1915.3415.1515.3115.3111,168
Apr 16, 202515.0215.1315.0215.1315.135,012
Apr 15, 202515.0815.2715.0015.2715.2719,145
Apr 14, 202514.9115.0414.8714.9814.9819,594
Apr 11, 202514.6714.6714.4214.4514.459,743
Apr 10, 202515.3615.3614.6314.6314.6322,312
Apr 9, 202514.3414.4213.9314.2014.2013,239
Apr 8, 202514.7215.0614.6214.8714.8712,368
Apr 7, 202513.6114.4613.5514.3914.3979,421
Apr 4, 202514.9714.9714.3214.4614.4694,174
Apr 3, 202515.4815.5215.0415.1115.1130,650
Apr 2, 202515.9816.0015.8515.9215.9211,058
Apr 1, 202516.0416.1315.9316.1316.1316,095
Mar 31, 202516.0916.1415.9916.1116.1127,068
Mar 28, 202516.4416.4416.2516.2616.26212,570
Mar 27, 202516.7716.7716.6616.7016.704,688
Mar 26, 202516.8616.8616.7316.7416.7419,760
Mar 25, 202516.7216.8316.7016.8316.839,100
Mar 24, 202516.6916.7816.6716.7516.759,690
Mar 21, 202516.8016.8016.7016.7616.768,059
Mar 20, 202516.7516.7916.6316.7416.7423,207
Mar 19, 202516.6016.6516.5816.6416.648,332
Mar 18, 202516.4716.5216.4616.4916.495,114
Mar 17, 202516.4916.5716.4516.5516.555,651
Mar 14, 202516.2916.4516.2716.4416.444,647
Mar 13, 202516.2616.3016.2516.2716.273,343
Mar 12, 202516.1016.2216.1016.2216.2242,590
Mar 11, 202516.1516.1515.9015.9115.9124,448
Mar 10, 202516.3816.3816.1916.2316.2358,529
Mar 7, 202516.4116.4316.3316.3316.3321,209
Mar 6, 202516.6216.6216.4816.5016.5028,101
Mar 5, 202516.5616.5816.4516.4616.4643,136
Mar 4, 202516.8016.8016.4916.5116.5120,293
Mar 3, 202517.0117.0116.9416.9816.985,309
Feb 28, 202516.6816.7716.6716.7516.758,230
Feb 27, 202517.0317.0516.9717.0317.038,810
Feb 26, 202516.8916.9616.8416.9616.968,775
Feb 25, 202516.9316.9416.7916.7916.799,496
Feb 24, 202516.7816.8016.7316.7816.789,520
Feb 21, 202516.9116.9616.8916.9216.922,913
Feb 20, 202517.0217.0516.9016.9116.913,450
Feb 19, 202517.0217.0216.9416.9816.9819,434
Feb 18, 202517.0317.0817.0217.0517.0513,086
Feb 17, 202516.9717.0316.9717.0217.0235,526
Feb 14, 202516.8216.8616.7916.7916.795,460
Feb 13, 202516.7416.8816.7416.8516.8513,374
Feb 12, 202516.7016.7516.6016.6016.602,564
Feb 11, 202516.9416.9416.8616.9316.9319,106
Feb 10, 202516.9317.0116.9216.9816.986,039
Feb 7, 202516.9216.9616.9116.9316.937,241
Feb 6, 202516.9217.0516.9217.0517.051,857
Feb 5, 202516.7816.8316.7616.8316.834,612
Feb 4, 202516.6516.7416.6016.7316.7311,879
Feb 3, 202516.7316.8116.7216.8116.8113,365
Jan 31, 202516.9016.9416.8716.9016.905,406
Jan 30, 202516.8116.8616.8116.8516.854,984
Jan 29, 202516.7216.7416.6716.6716.671,922
Jan 28, 202516.5516.6616.5516.5916.5910,504
Jan 27, 202516.4316.4416.3616.4116.416,445
Jan 24, 202516.5516.6016.4916.6016.6011,327
Jan 23, 202516.4916.5316.4716.5316.534,296
Jan 22, 202516.4216.4916.4216.4716.472,913
Jan 21, 202516.3616.4316.3616.4216.4213,768
Jan 20, 202516.4116.4216.3216.3616.365,101
Jan 17, 202516.3216.3916.3016.3716.378,391
Jan 16, 202516.3516.3516.2816.3116.312,045
Jan 15, 202516.3416.5016.3416.4916.496,784
Jan 14, 202516.3716.3816.2816.2916.297,694
Jan 13, 202516.3316.3816.3016.3816.3810,234
Jan 10, 202516.4116.4616.3816.3816.386,527
Jan 9, 202516.5416.5916.5416.5616.563,104
Jan 8, 202516.6916.7316.6616.7116.7115,691
Jan 7, 202516.7216.8016.7116.7416.7413,205
Jan 6, 202516.6816.7416.6116.7416.743,707
Jan 3, 202516.6916.7516.6216.7516.7518,101
Jan 2, 202516.7416.8916.6416.8916.8911,949
Dec 30, 202416.5816.6416.5416.5416.543,375
Dec 27, 202416.7416.8016.6616.7116.7114,084
Dec 23, 202416.3916.4216.3016.3216.322,143
Dec 20, 202416.2816.4316.1516.4316.438,221
Dec 19, 202416.5116.5316.4016.4416.4464,848
Dec 18, 202416.6316.6816.6316.6416.645,831
Dec 17, 202416.5716.6616.5716.6416.642,109
Dec 16, 202416.6816.7016.6616.6616.666,952
Dec 13, 202416.8916.8916.7516.7616.7622,215
Dec 12, 202416.9917.0616.9917.0217.0217,558
Dec 11, 202416.9617.1016.9617.0917.0919,126
Dec 10, 202416.8616.9116.8616.9016.906,712
Dec 9, 202416.9916.9916.8916.8916.8917,101
Dec 6, 202416.8617.0216.8517.0017.008,651
Dec 5, 202417.1017.1017.0217.0417.046,665
Dec 4, 202417.1117.1817.1117.1217.1218,073
Dec 3, 202417.1817.1917.1517.1617.1620,427
Dec 2, 202416.8517.0116.8517.0117.0125,342
Nov 29, 202416.5416.6216.5316.6116.6111,698
Nov 28, 202416.4916.5116.4516.4816.4819,105
Nov 27, 202416.3616.3716.2916.3116.313,788
Nov 26, 202416.3216.3916.3116.3816.3817,405
Nov 25, 202416.4916.5116.4216.4616.4630,891
Nov 22, 202416.3216.4916.3216.4916.497,462
Nov 21, 202416.1116.2916.1116.2916.2910,912
Nov 20, 202416.1216.1416.0816.1016.1012,397
Nov 19, 202416.2916.2916.1416.2216.226,009
Nov 18, 202416.2016.2616.1616.2616.2620,523
Nov 15, 202416.1816.2016.1416.1716.1721,567
Nov 14, 202416.2016.3316.2016.2716.2710,347
Nov 13, 202416.1616.2316.1616.2316.235,111
Nov 12, 202416.4916.4916.3116.3116.314,085
Nov 11, 202416.4316.5516.4216.5516.5521,568
Nov 8, 202416.3916.3916.2616.3616.3635,708
Nov 7, 202416.2416.3616.2416.3016.3029,339
Nov 6, 202416.3216.4016.2316.2516.2517,364
Nov 5, 202415.8515.9815.8215.9815.984,265
Nov 4, 202415.8015.9015.8015.8715.8712,805
Nov 1, 202415.7015.9115.7015.9015.9011,424
Oct 31, 202415.8815.8915.7615.7615.762,952
Oct 30, 202416.1516.1516.0016.0016.006,253
Oct 29, 202416.0016.0515.9816.0016.003,876
Oct 28, 202415.8315.8515.7415.8515.851,627
Oct 25, 202415.6915.7915.6915.7515.753,438
Oct 24, 202415.7715.7815.6915.6915.691,301
Oct 23, 202415.7515.8015.6215.6315.6321,939
Oct 22, 202416.0016.0015.8815.8915.896,948
Oct 21, 202416.2516.2616.0916.0916.0912,391
Oct 18, 202416.2616.3416.2616.3116.313,409
Oct 17, 202416.3016.4216.3016.3516.3547,900
Oct 16, 202416.2316.2816.2016.2816.285,259
Oct 15, 202416.4416.4416.2816.2816.284,680
Oct 14, 202416.4116.4816.3716.4816.4823,036
Oct 11, 202416.3416.4116.3016.4116.414,784
Oct 10, 202416.3216.3716.2516.3716.372,780
Oct 9, 202416.3216.3916.2816.3916.3922,150
Oct 8, 202416.2916.4716.2816.4516.4554,452
Oct 7, 202416.5016.5016.3716.4016.408,236
Oct 4, 202416.3216.5416.3216.5016.5012,032
Oct 3, 202416.2616.2716.1516.2616.2612,626
Oct 2, 202416.2916.3216.2416.3216.326,648
Oct 1, 202416.4316.5116.2416.3716.3711,428
Sep 30, 202416.3016.3816.2016.2516.2533,605
Sep 27, 202416.3216.3616.1016.2716.2718,651
Sep 26, 202416.3716.4916.3716.4516.454,814
Sep 25, 202416.0216.1116.0216.1016.1044,699
Sep 24, 202416.1716.1716.1016.1416.1441,381
Sep 23, 202416.2116.3016.1916.2816.288,830
Sep 20, 202416.1616.2516.1216.1516.1512,078
Sep 19, 202416.0016.1415.9816.1316.1343,341
Sep 18, 202415.7815.8015.7315.7615.768,424
Sep 17, 202415.8415.9415.8415.9015.9091,463
Sep 16, 202415.9816.0315.9415.9815.983,015
Sep 13, 202415.9516.0015.9516.0016.0022,574
Sep 12, 202415.9716.0015.9015.9815.982,585
Sep 11, 202415.7915.8515.6615.7215.7223,927
Sep 10, 202415.7415.8615.7415.7615.764,304
Sep 9, 202415.8315.9315.8115.9315.9324,734
Sep 6, 202415.8615.8715.5115.5715.5758,156
Sep 5, 202415.9916.1015.9916.0316.035,552
Sep 4, 202415.9816.0915.9616.0416.0413,878
Sep 3, 202416.5516.5516.3216.3616.367,340
Sep 2, 202416.4216.4216.3216.3616.3623,281
Aug 30, 202416.5216.5516.4316.4316.4310,968
Aug 29, 202416.3416.4616.3416.4116.414,331
Aug 28, 202416.3216.3916.3016.3016.302,071
Aug 27, 202416.1516.2616.1416.2216.227,965
Aug 26, 202416.0816.1816.0816.1016.109,070
Aug 23, 202416.2016.2616.1716.2016.209,220
Aug 22, 202416.1216.1816.1016.1016.1015,968
Aug 21, 202416.0516.1616.0516.0816.086,123
Aug 20, 202416.0116.0415.9515.9515.9517,402
Aug 19, 202415.9816.0615.9816.0416.041,955
Aug 16, 202416.0316.0515.8415.9415.9419,600
Aug 15, 202415.6615.8915.6515.8515.8528,159
Aug 14, 202415.5815.5815.4115.5015.5027,932
Aug 13, 202415.4615.5815.3915.5815.5846,221
Aug 12, 202415.1315.2015.1115.1815.1826,544
Aug 9, 202415.0615.1914.9915.0215.027,024
Aug 8, 202415.0415.1914.8315.1915.1917,215
Aug 7, 202415.0815.2314.9615.1415.1461,447
Aug 6, 202414.6114.6814.2614.5314.5333,615
Aug 5, 202413.8014.5613.7614.5414.5486,201
Aug 2, 202415.3515.3614.8214.8714.8755,198
Aug 1, 202416.2516.2615.9415.9515.9522,522
Jul 31, 202416.5216.5916.4916.5516.553,711
Jul 30, 202416.0616.1616.0616.0916.096,787
Jul 29, 202416.1216.1516.0216.0216.0240,236
Jul 26, 202415.8115.9615.8115.9515.9510,415
Jul 25, 202415.9815.9915.7515.8215.8222,181
Jul 24, 202416.2716.3116.1716.1716.1717,126
Jul 23, 202416.2716.3716.2716.3616.365,669
Jul 22, 202416.2416.3416.2416.2916.2911,789
Jul 19, 202416.3116.3416.2716.2716.271,118
Jul 18, 202416.5116.5116.4116.4116.414,844
Jul 17, 202416.7716.7816.6616.6816.6810,006
Jul 16, 202416.6716.7816.6616.7716.774,821
Jul 15, 202416.7016.7116.6616.6816.6811,560
Jul 12, 202416.6316.7216.5716.7216.723,657
Jul 11, 202416.6516.7816.5816.7316.739,502
Jul 10, 202416.6316.7716.6216.7716.7726,659
Jul 9, 202416.5516.5516.4816.4916.497,099
Jul 8, 202416.4016.4616.4016.4416.4413,208
Jul 5, 202416.4916.5016.4516.4616.467,051
Jul 4, 202416.5116.5616.5016.5216.5213,937
Jul 3, 202416.3616.3916.3316.3716.376,347
Jul 2, 202416.2816.3316.2416.3316.3312,640
Jul 1, 202416.1416.1916.1016.1216.1213,115
Jun 28, 202416.1516.3216.1516.3116.3112,463
Jun 27, 202416.0816.1316.0616.1116.1115,995
Jun 26, 202416.1716.2016.0616.0616.06115,102
Jun 25, 202416.0616.0716.0416.0716.071,378
Jun 24, 202415.7915.8715.7715.8715.876,063
Jun 21, 202415.7815.8415.7415.7515.758,881
Jun 20, 202415.8415.8515.8015.8315.835,907
Jun 19, 202415.8915.9015.7715.7715.779,453
Jun 18, 202415.7915.8015.7515.7915.796,760
Jun 17, 202415.8115.8215.7315.7615.763,305
Jun 14, 202415.9716.0215.9515.9915.998,848
Jun 13, 202415.9215.9415.8515.8915.8922,481
Jun 12, 202416.1416.1816.1016.1816.1831,070
Jun 11, 202416.2316.2416.1716.1716.173,205
Jun 10, 202416.2416.3516.2216.3516.3510,389
Jun 7, 202416.0816.1316.0216.1316.135,715
Jun 6, 202416.0816.1016.0616.0716.076,281
Jun 5, 202416.0216.0815.9916.0716.0714,292
Jun 4, 202416.1716.2016.1316.1316.1313,872
Jun 3, 202416.2016.2016.1516.1816.1829,973
May 31, 202416.0816.0816.0116.0116.0111,495
May 30, 202415.9015.9115.8515.9015.9014,670
May 29, 202415.9015.9115.8015.8015.803,371
May 28, 202416.0316.0716.0216.0316.034,630
May 27, 202416.0616.0716.0416.0716.0711,961
May 24, 202415.9315.9715.9115.9415.9412,761
May 23, 202416.0516.0615.8915.9015.9034,804
May 22, 202415.9015.9315.8715.8915.8911,677
May 21, 202416.0416.0816.0216.0416.048,180
May 20, 202416.1616.1616.1116.1516.152,665
May 17, 202416.0216.0515.9915.9915.992,047
May 16, 202416.0716.0715.9915.9915.9916,223
May 15, 202415.9116.0115.8916.0116.0110,407
May 14, 202415.8615.9115.8615.8715.878,367
May 13, 202415.9015.9015.8515.8615.868,081
May 10, 202415.9916.0315.9615.9615.9613,523
May 9, 202415.9415.9815.8915.9715.971,842
May 8, 202415.9716.0115.9515.9915.994,347
May 7, 202416.3016.3116.1816.2016.208,908
May 6, 202416.2916.3316.2616.3016.308,972
May 3, 202416.1716.2216.1216.1916.1936,145
May 2, 202416.1216.1716.0816.1116.114,998
Apr 30, 202416.1216.1516.0216.0216.0210,199

Related Tickers