iShares MSCI Japan Small Cap UCITS ETF USD (Dist) (A0Q1YX)

IUS4
🏛️ Deutschland →
43.88
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 43.90 43.99 43.83 43.88 0.0M
2025-09-25 43.71 43.84 43.59 43.78 0.0M
2025-09-24 43.51 43.86 43.51 43.71 0.0M
2025-09-23 43.99 44.03 43.87 43.93 0.0M
2025-09-22 44.01 44.01 43.84 43.94 0.0M
2025-09-19 43.63 43.89 43.61 43.89 0.0M
2025-09-18 43.88 44.19 43.88 44.12 0.0M
2025-09-17 43.81 43.95 43.81 43.95 0.0M
2025-09-16 44.24 44.24 43.98 44.02 0.0M
2025-09-15 44.26 44.26 44.11 44.22 0.0M
2025-09-12 44.20 44.20 44.06 44.06 0.0M
2025-09-11 44.17 44.44 44.16 44.44 0.0M
2025-09-10 44.05 44.23 43.96 44.14 0.0M
2025-09-09 43.96 43.97 43.90 43.95 0.0M
2025-09-08 44.01 44.21 43.92 44.21 0.0M
2025-09-05 43.57 43.63 43.38 43.38 0.0M
2025-09-04 43.42 43.54 43.29 43.54 0.0M
2025-09-03 43.32 43.38 43.20 43.38 0.0M
2025-09-02 43.44 43.44 43.02 43.13 0.0M
2025-09-01 43.34 43.54 43.34 43.49 0.0M
2025-08-29 43.40 43.40 43.07 43.07 0.0M
2025-08-28 43.76 43.81 43.55 43.58 0.0M
2025-08-27 43.26 43.44 43.26 43.39 0.0M
2025-08-26 43.18 43.31 43.14 43.26 0.0M
2025-08-25 43.18 43.35 43.18 43.24 0.0M
2025-08-22 43.29 43.67 43.29 43.53 0.0M
2025-08-21 43.24 43.29 43.09 43.28 0.0M
2025-08-20 43.55 43.55 43.27 43.31 0.0M
2025-08-19 43.31 43.45 43.30 43.32 0.0M
2025-08-18 43.06 43.21 43.06 43.21 0.0M
2025-08-15 43.10 43.16 42.92 42.92 0.0M
2025-08-14 42.91 43.02 42.80 42.88 0.0M
2025-08-13 42.91 42.96 42.74 42.74 0.0M
2025-08-12 42.79 43.04 42.73 43.04 0.0M
2025-08-11 42.96 43.08 42.84 43.08 0.0M
2025-08-08 42.78 42.94 42.65 42.94 0.0M
2025-08-07 42.56 42.74 42.52 42.55 0.0M
2025-08-06 42.38 42.53 42.30 42.41 0.0M
2025-08-05 42.49 42.49 42.14 42.18 0.0M
2025-08-04 41.83 42.25 41.83 42.19 0.0M
2025-08-01 41.80 41.80 41.31 41.46 0.0M
2025-07-31 41.71 41.94 41.33 41.33 0.0M
2025-07-30 41.43 41.54 41.37 41.44 0.0M
2025-07-29 41.16 41.16 40.95 40.95 0.0M
2025-07-28 40.59 40.80 40.59 40.71 0.0M
2025-07-25 40.95 40.95 40.82 40.82 0.0M
2025-07-24 41.26 41.28 40.91 40.91 0.0M
2025-07-23 40.74 41.15 40.58 41.15 0.0M
2025-07-22 39.97 40.26 39.97 40.16 0.0M
2025-07-21 40.13 40.26 40.10 40.26 0.0M
2025-07-18 40.09 40.13 39.94 39.94 0.0M
2025-07-17 40.15 40.38 40.09 40.38 0.0M
2025-07-16 40.24 40.33 39.95 40.04 0.0M
2025-07-15 40.48 40.48 40.25 40.29 0.0M
2025-07-14 40.57 40.57 40.39 40.54 0.0M
2025-07-11 40.56 40.56 40.31 40.31 0.0M
2025-07-10 40.51 40.66 40.48 40.66 0.0M
2025-07-09 40.38 40.63 40.38 40.45 0.0M
2025-07-08 40.35 40.43 40.33 40.40 0.0M
2025-07-07 40.45 40.58 40.38 40.51 0.0M
2025-07-04 40.61 40.61 40.53 40.55 0.0M
2025-07-03 40.64 40.78 40.64 40.78 0.0M
2025-07-02 40.74 40.79 40.68 40.68 0.0M
2025-07-01 40.74 40.88 40.50 40.74 0.0M
2025-06-30 40.95 40.95 40.62 40.62 0.0M
2025-06-27 40.84 41.02 40.82 41.02 0.0M
2025-06-26 40.49 40.65 40.49 40.54 0.0M
2025-06-25 40.22 40.39 40.15 40.15 0.0M
2025-06-24 40.33 40.33 40.19 40.19 0.0M
2025-06-23 40.02 40.19 39.97 40.12 0.0M
2025-06-20 40.46 40.48 40.29 40.29 0.0M
2025-06-19 40.92 40.92 40.55 40.55 0.0M
2025-06-18 40.66 40.83 40.61 40.72 0.0M
2025-06-17 40.44 40.44 40.25 40.33 0.0M
2025-06-16 40.55 40.59 40.24 40.59 0.0M
2025-06-13 40.43 40.69 40.38 40.59 0.0M
2025-06-12 40.64 40.64 40.32 40.52 0.0M
2025-06-11 40.64 40.78 40.48 40.69 0.0M
2025-06-10 40.72 40.72 40.56 40.56 0.0M
2025-06-09 40.71 40.77 40.69 40.69 0.0M
2025-06-06 40.76 40.91 40.70 40.77 0.0M
2025-06-05 40.86 40.97 40.53 40.74 0.0M
2025-06-04 41.09 41.09 40.81 40.85 0.0M
2025-06-03 40.96 41.09 40.93 41.09 0.0M
2025-06-02 40.91 41.00 40.79 40.98 0.0M
2025-05-30 40.83 40.85 40.54 40.54 0.0M
2025-05-29 40.54 40.54 40.29 40.43 0.0M
2025-05-28 40.64 40.71 40.42 40.61 0.0M
2025-05-27 40.72 40.98 40.62 40.98 0.0M
2025-05-26 40.52 40.65 40.46 40.54 0.0M
2025-05-23 40.39 40.39 39.95 40.21 0.0M
2025-05-22 40.24 40.36 40.06 40.26 0.0M
2025-05-21 40.13 40.19 40.02 40.16 0.0M
2025-05-20 40.21 40.29 40.04 40.29 0.0M
2025-05-19 40.25 40.32 40.06 40.26 0.0M
2025-05-16 40.47 40.53 40.28 40.53 0.0M
2025-05-15 40.03 40.22 39.93 40.22 0.0M
2025-05-14 39.96 39.96 39.61 39.61 0.0M
2025-05-13 39.95 40.05 39.89 40.00 0.0M
2025-05-12 40.55 40.55 40.20 40.55 0.0M
2025-05-09 39.90 40.00 39.74 39.78 0.0M
2025-05-08 39.69 39.79 39.56 39.78 0.0M
2025-05-07 39.56 39.56 39.30 39.51 0.0M
2025-05-06 39.57 39.77 39.50 39.74 0.0M
2025-05-05 39.57 39.70 39.31 39.69 0.0M
2025-05-02 39.11 39.41 38.88 39.31 0.0M
2025-04-30 39.34 39.43 38.96 39.43 0.0M
2025-04-29 39.36 39.48 39.31 39.31 0.0M
2025-04-28 38.91 39.24 38.91 39.15 0.0M
2025-04-25 38.87 38.87 38.59 38.69 0.0M
2025-04-24 38.75 38.98 38.43 38.97 0.0M
2025-04-23 38.96 39.42 38.63 39.12 0.0M
2025-04-22 38.64 38.97 38.63 38.96 0.0M
2025-04-17 38.02 38.34 37.88 38.32 0.0M
2025-04-16 37.82 37.97 37.74 37.97 0.0M
2025-04-15 37.73 38.17 37.62 38.17 0.0M
2025-04-14 37.72 37.87 37.49 37.71 0.0M
2025-04-11 37.06 37.06 36.33 36.81 0.0M
2025-04-10 37.97 37.97 36.55 36.55 0.0M
2025-04-09 36.35 36.35 35.51 35.95 0.0M
2025-04-08 36.53 37.20 36.34 36.90 0.0M
2025-04-07 34.47 35.85 34.28 35.59 0.0M
2025-04-04 37.28 37.28 36.00 36.43 0.0M
2025-04-03 38.31 38.31 37.42 37.61 0.0M
2025-04-02 39.01 39.01 38.77 38.91 0.0M
2025-04-01 39.39 39.49 39.12 39.47 0.0M
2025-03-31 39.44 39.83 39.32 39.83 0.0M
2025-03-28 39.99 40.08 39.52 39.52 0.0M
2025-03-27 40.61 40.64 40.41 40.48 0.0M
2025-03-26 40.70 40.71 40.30 40.30 0.0M
2025-03-25 40.62 40.74 40.56 40.67 0.0M
2025-03-24 40.59 40.59 40.36 40.48 0.0M
2025-03-21 40.73 40.73 40.56 40.67 0.0M
2025-03-20 40.62 40.79 40.50 40.60 0.0M
2025-03-19 40.42 40.48 40.29 40.44 0.0M
2025-03-18 39.98 40.20 39.94 40.20 0.0M
2025-03-17 40.27 40.33 40.18 40.28 0.0M
2025-03-14 39.86 40.13 39.78 40.11 0.0M
2025-03-13 39.74 39.86 39.64 39.78 0.0M
2025-03-12 39.31 39.43 39.16 39.42 0.0M
2025-03-11 39.42 39.42 38.74 38.79 0.0M
2025-03-10 39.69 39.76 39.42 39.56 0.1M
2025-03-07 39.91 39.91 39.65 39.66 0.0M
2025-03-06 39.89 39.89 39.70 39.83 0.0M
2025-03-05 39.86 39.86 39.63 39.67 0.0M
2025-03-04 40.31 40.31 39.76 39.83 0.0M
2025-03-03 40.76 40.76 40.49 40.50 0.0M
2025-02-28 40.16 40.30 40.09 40.28 0.0M
2025-02-27 40.67 40.69 40.59 40.69 0.0M
2025-02-26 40.33 40.44 40.16 40.43 0.0M
2025-02-25 40.44 40.44 40.09 40.17 0.0M
2025-02-24 40.13 40.29 40.10 40.29 0.0M
2025-02-21 40.30 40.48 40.30 40.46 0.0M
2025-02-20 40.53 40.72 40.40 40.45 0.0M
2025-02-19 40.44 40.51 40.34 40.43 0.0M
2025-02-18 40.38 40.54 40.35 40.50 0.0M
2025-02-17 40.29 40.46 40.23 40.38 0.0M
2025-02-14 40.17 40.29 40.10 40.10 0.0M
2025-02-13 40.10 40.45 40.10 40.35 0.0M
2025-02-12 40.23 40.32 39.92 39.92 0.0M
2025-02-11 40.71 40.77 40.59 40.63 0.0M
2025-02-10 40.67 40.92 40.66 40.85 0.0M
2025-02-07 40.54 40.75 40.36 40.54 0.0M
2025-02-06 40.48 40.87 40.42 40.87 0.0M
2025-02-05 39.68 40.04 39.68 40.04 0.0M
2025-02-04 39.74 39.88 39.64 39.88 0.0M
2025-02-03 40.11 40.26 40.03 40.06 0.0M
2025-01-31 40.36 40.40 40.28 40.28 0.0M
2025-01-30 40.32 40.42 40.26 40.37 0.0M
2025-01-29 39.80 39.85 39.75 39.75 0.0M
2025-01-28 39.60 39.75 39.41 39.69 0.0M
2025-01-27 39.13 39.21 39.08 39.21 0.0M
2025-01-24 39.20 39.29 39.04 39.27 0.0M
2025-01-23 39.01 39.09 38.86 39.09 0.0M
2025-01-22 39.06 39.12 38.94 39.12 0.0M
2025-01-21 39.10 39.24 39.10 39.21 0.0M
2025-01-20 39.18 39.18 38.89 39.07 0.0M
2025-01-17 39.14 39.21 39.10 39.21 0.0M
2025-01-16 39.00 39.05 38.86 38.93 0.0M
2025-01-15 38.87 39.27 38.87 39.27 0.0M
2025-01-14 39.10 39.10 38.80 38.80 0.0M
2025-01-13 39.13 39.35 38.98 39.17 0.0M
2025-01-10 39.25 39.29 39.15 39.15 0.0M
2025-01-09 39.30 39.42 39.30 39.38 0.0M
2025-01-08 39.44 39.61 39.44 39.53 0.0M
2025-01-07 39.52 39.70 39.42 39.54 0.0M
2025-01-06 39.88 39.98 39.63 39.98 0.0M
2025-01-03 39.73 39.93 39.68 39.92 0.0M
2025-01-02 39.86 40.24 39.79 40.24 0.0M