NYLIM ETF Trust - Factors Sustainable Japan Equity (EPA:IQJP)
France · Delayed Price · Currency is EUR 49.85
+0.44 (0.89%)
At close: Sep 22, 2026
EPA:IQJP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 49.47 | 49.47 | 49.47 | 49.85 | 49.85 | 0.89% | 30 |
| Sep 21, 2026 | 49.47 | 49.47 | 49.47 | 49.41 | 49.41 | 0.35% | - |
| Sep 18, 2026 | 49.39 | 49.39 | 49.39 | 49.24 | 49.24 | -1.51% | - |
| Sep 17, 2026 | 50.02 | 50.02 | 50.02 | 49.99 | 49.99 | 0.25% | - |
| Sep 16, 2026 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | 1.23% | - |
| Sep 15, 2026 | 49.18 | 49.18 | 49.18 | 49.26 | 49.26 | -1.01% | - |
| Sep 14, 2026 | 50.05 | 50.05 | 50.05 | 49.77 | 49.77 | 0.36% | 10 |
| Sep 11, 2026 | 49.03 | 49.67 | 49.03 | 49.59 | 49.59 | 2.08% | 1,816 |
| Sep 10, 2026 | 49.17 | 49.17 | 49.17 | 48.58 | 48.58 | -0.29% | - |
| Sep 9, 2026 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | -1.03% | - |
| Sep 8, 2026 | 49.40 | 49.40 | 48.78 | 49.22 | 49.22 | -0.66% | 388 |
| Sep 7, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.31% | - |
| Sep 4, 2026 | 49.39 | 49.39 | 49.39 | 49.70 | 49.70 | -0.31% | - |
| Sep 3, 2026 | 49.44 | 50.21 | 49.44 | 49.86 | 49.86 | 1.81% | 600 |
| Sep 2, 2026 | 48.79 | 48.79 | 48.79 | 48.97 | 48.97 | -0.42% | - |
| Sep 1, 2026 | 49.54 | 49.54 | 49.54 | 49.18 | 49.18 | 0.43% | - |
| Aug 31, 2026 | 49.39 | 49.77 | 49.39 | 48.97 | 48.97 | -0.57% | 30 |
| Aug 28, 2026 | 49.15 | 49.15 | 49.15 | 49.25 | 49.25 | 1.17% | - |
| Aug 27, 2026 | 48.75 | 49.20 | 48.31 | 48.68 | 48.68 | 0.07% | 3,636 |
| Aug 26, 2026 | 49.24 | 49.24 | 49.24 | 48.64 | 48.64 | 0.19% | 2 |
| Aug 25, 2026 | 48.53 | 48.53 | 48.53 | 48.55 | 48.55 | 0.13% | - |
| Aug 24, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -0.05% | - |
| Aug 21, 2026 | 48.43 | 48.43 | 48.43 | 48.51 | 48.51 | 0.40% | - |
| Aug 20, 2026 | 48.47 | 48.47 | 47.79 | 48.32 | 48.32 | 0.97% | 12,754 |
| Aug 19, 2026 | 47.51 | 47.51 | 47.51 | 47.85 | 47.85 | -0.40% | - |
| Aug 18, 2026 | 48.46 | 48.46 | 48.46 | 48.04 | 48.04 | -1.95% | - |
| Aug 17, 2026 | 48.87 | 48.87 | 48.87 | 49.00 | 49.00 | -0.80% | - |
| Aug 14, 2026 | 49.66 | 49.66 | 49.66 | 49.39 | 49.39 | -0.18% | 1 |
| Aug 13, 2026 | 49.05 | 49.15 | 49.05 | 49.48 | 49.48 | 0.12% | 673 |
| Aug 12, 2026 | 49.04 | 49.04 | 49.04 | 49.42 | 49.42 | 0.22% | - |
| Aug 11, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 0.19% | - |
| Aug 10, 2026 | 49.16 | 49.16 | 49.16 | 49.22 | 49.22 | -0.28% | - |
| Aug 7, 2026 | 49.14 | 49.14 | 49.14 | 49.36 | 49.36 | 1.06% | - |
| Aug 6, 2026 | 48.72 | 48.72 | 48.72 | 48.84 | 48.84 | 0.84% | - |
| Aug 5, 2026 | 48.27 | 48.27 | 48.27 | 48.43 | 48.43 | 1.37% | - |
| Aug 4, 2026 | 47.62 | 47.62 | 47.24 | 47.78 | 47.78 | 0.42% | 1 |
| Aug 3, 2026 | 48.04 | 48.04 | 48.04 | 47.58 | 47.58 | 0.15% | 1 |
| Jul 31, 2026 | 47.45 | 47.45 | 47.45 | 47.51 | 47.51 | -1.88% | - |
| Jul 30, 2026 | 47.52 | 48.63 | 47.52 | 48.42 | 48.42 | 0.56% | 410 |
| Jul 29, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | 1.41% | - |
| Jul 28, 2026 | 47.94 | 47.94 | 47.94 | 47.48 | 47.48 | -0.58% | 1 |
| Jul 27, 2026 | 47.93 | 47.93 | 47.93 | 47.75 | 47.75 | 1.29% | - |
| Jul 24, 2026 | 46.84 | 46.84 | 46.84 | 47.14 | 47.14 | 1.53% | - |
| Jul 23, 2026 | 47.07 | 47.07 | 47.07 | 46.43 | 46.43 | -0.72% | - |
| Jul 22, 2026 | 47.00 | 47.08 | 47.00 | 46.77 | 46.77 | -1.17% | 1 |
| Jul 21, 2026 | 47.25 | 47.25 | 46.98 | 47.32 | 47.32 | 1.21% | 56 |
| Jul 20, 2026 | 46.70 | 46.70 | 46.70 | 46.76 | 46.76 | 0.61% | - |
| Jul 17, 2026 | 46.22 | 46.22 | 46.22 | 46.47 | 46.47 | -1.22% | - |
| Jul 16, 2026 | 47.08 | 47.08 | 47.08 | 47.05 | 47.05 | -0.05% | - |
| Jul 15, 2026 | 47.77 | 47.77 | 47.45 | 47.07 | 47.07 | -1.05% | 13 |