iShares MSCI Japan UCITS ETF USD (Acc) (IE00B53QDK08)
257.73
+2.96
(+1.16%)
USD |
GER |
Aug 28, 16:00
IE00B53QDK08 Price : 257.73 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 257.29 | 257.96 | 257.13 | 257.73 | 350.00 |
| Aug 27, 2026 | 254.85 | 255.00 | 254.39 | 254.77 | 37.00 |
| Aug 26, 2026 | 254.75 | 255.01 | 253.68 | 253.68 | 66.00 |
| Aug 25, 2026 | 253.20 | 254.11 | 252.57 | 253.87 | 982.00 |
| Aug 24, 2026 | 252.44 | 252.76 | 251.15 | 251.61 | 2126.00 |
| Aug 21, 2026 | 252.54 | 253.50 | 252.54 | 252.54 | 4877.00 |
| Aug 20, 2026 | 251.90 | 252.00 | 249.40 | 250.87 | 563.00 |
| Aug 19, 2026 | 251.42 | 254.03 | 251.09 | 252.11 | 1566.00 |
| Aug 18, 2026 | 259.20 | 259.20 | 255.65 | 255.65 | 325.00 |
| Aug 17, 2026 | 262.79 | 263.56 | 261.52 | 263.56 | 266.00 |
| Aug 14, 2026 | 263.90 | 264.08 | 262.81 | 262.81 | 640.00 |
| Aug 13, 2026 | 263.03 | 265.06 | 262.54 | 264.50 | 615.00 |
| Aug 12, 2026 | 260.00 | 263.68 | 260.00 | 263.33 | 509.00 |
| Aug 11, 2026 | 258.91 | 260.29 | 258.64 | 259.47 | 364.00 |
| Aug 10, 2026 | 259.09 | 260.02 | 258.43 | 258.43 | 1731.00 |
| Aug 07, 2026 | 257.26 | 259.86 | 256.92 | 259.08 | 1082.00 |
| Aug 06, 2026 | 256.49 | 257.42 | 255.90 | 257.42 | 355.00 |
| Aug 05, 2026 | 256.05 | 258.34 | 255.47 | 256.73 | 374.00 |
| Aug 04, 2026 | 251.02 | 253.04 | 249.73 | 252.83 | 1216.00 |
| Aug 03, 2026 | 251.74 | 252.43 | 247.92 | 250.31 | 2212.00 |
| Jul 31, 2026 | 248.06 | 250.23 | 247.00 | 248.24 | 430.00 |
| Jul 30, 2026 | 242.49 | 249.16 | 240.80 | 249.16 | 760.00 |
| Jul 29, 2026 | 245.18 | 246.08 | 243.22 | 244.06 | 3010.00 |
| Jul 28, 2026 | 244.70 | 245.37 | 243.30 | 245.37 | 547.00 |
| Jul 27, 2026 | 251.10 | 251.58 | 248.51 | 248.51 | 1002.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median