iShares III Public Limited Company - iShares Core MSCI Japan IMI UCITS ETF (36B2.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
As of 09:25AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 200 |
| Jun 28, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| Jun 27, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 200 |
| Jun 26, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 200 |
| Jun 25, 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 200 |
| Jun 24, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jun 21, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jun 20, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Jun 19, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jun 18, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Jun 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jun 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 13, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| Jun 12, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 11, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jun 10, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jun 07, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jun 06, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jun 05, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Jun 04, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jun 03, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| May 31, 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| May 30, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| May 29, 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| May 28, 2024 | - | - | - | - | - | - |
| May 27, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| May 24, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 829 |
| May 23, 2024 | 5.57 | 5.77 | 5.57 | 5.77 | 5.77 | 829 |
| May 22, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2,687 |
| May 21, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 2,687 |
| May 20, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2,687 |
| May 17, 2024 | 5.56 | 5.79 | 5.56 | 5.56 | 5.56 | 2,687 |
| May 16, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| May 15, 2024 | - | - | - | - | - | - |
| May 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| May 13, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| May 10, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 09, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| May 08, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| May 07, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| May 06, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| May 03, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 150 |
| May 02, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 150 |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Apr 26, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Apr 25, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Apr 24, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Apr 23, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Apr 22, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Apr 19, 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 400 |
| Apr 18, 2024 | 5.58 | 5.78 | 5.58 | 5.78 | 5.78 | 400 |
| Apr 17, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 850 |
| Apr 16, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 850 |
| Apr 15, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 850 |
| Apr 12, 2024 | 5.79 | 5.96 | 5.79 | 5.96 | 5.96 | 850 |
| Apr 11, 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 200 |
| Apr 10, 2024 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 200 |
| Apr 09, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 850 |
| Apr 08, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 850 |
| Apr 05, 2024 | 5.66 | 5.92 | 5.66 | 5.92 | 5.92 | 850 |
| Apr 04, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 03, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Apr 02, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Mar 28, 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Mar 27, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Mar 26, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Mar 25, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Mar 22, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 200 |
| Mar 21, 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 200 |
| Mar 20, 2024 | 5.75 | 5.98 | 5.75 | 5.98 | 5.98 | 200 |
| Mar 19, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Mar 18, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Mar 15, 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 400 |
| Mar 14, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 400 |
| Mar 13, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 400 |
| Mar 12, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 400 |
| Mar 11, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 400 |
| Mar 08, 2024 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 400 |
| Mar 07, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Mar 06, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Mar 05, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Mar 04, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Mar 01, 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 430 |
| Feb 29, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 430 |
| Feb 28, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 430 |
| Feb 27, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 430 |
| Feb 26, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 430 |
| Feb 23, 2024 | 5.57 | 5.78 | 5.57 | 5.78 | 5.78 | 430 |
| Feb 22, 2024 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 433 |
| Feb 21, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2,700 |
| Feb 20, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 2,700 |
| Feb 19, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 2,700 |
| Feb 16, 2024 | 5.54 | 5.75 | 5.54 | 5.75 | 5.75 | 2,700 |
| Feb 15, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| Feb 12, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Feb 09, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1,750 |
| Feb 08, 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,750 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.