iShares MSCI Japan UCITS ETF USD (Acc) (IMSCF)
OTCMKTS
· Delayed Price · Currency is USD
214.54
+2.60 (1.23%)
May 23, 2025, 4:00 PM EDT
OTC:IMSCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 213.13 | 214.54 | 213.13 | 214.54 | 214.54 | 1.23% | 487 |
| May 22, 2025 | 211.53 | 213.34 | 211.53 | 211.94 | 211.94 | -0.70% | 672 |
| May 21, 2025 | 213.92 | 214.14 | 213.43 | 213.43 | 213.43 | -0.28% | 972 |
| May 20, 2025 | 213.65 | 214.75 | 213.62 | 214.03 | 214.03 | 0.41% | 784 |
| May 19, 2025 | 212.30 | 213.16 | 212.15 | 213.16 | 213.16 | 0.43% | 1,019 |
| May 16, 2025 | 212.24 | 212.36 | 212.11 | 212.25 | 212.25 | 0.50% | 947 |
| May 15, 2025 | 211.50 | 212.46 | 211.19 | 211.19 | 211.19 | 0.71% | 4,214 |
| May 14, 2025 | 212.09 | 212.09 | 208.81 | 209.70 | 209.70 | -1.65% | 4,594 |
| May 13, 2025 | 211.00 | 213.22 | 211.00 | 213.22 | 213.22 | 0.28% | 2,069 |
| May 12, 2025 | 212.65 | 213.98 | 212.40 | 212.62 | 212.62 | 0.57% | 1,533 |
| May 9, 2025 | 211.36 | 211.67 | 211.18 | 211.42 | 211.42 | 0.34% | 89 |
| May 8, 2025 | 211.02 | 211.57 | 210.70 | 210.70 | 210.70 | 0.27% | 475 |
| May 7, 2025 | 211.44 | 212.08 | 210.13 | 210.13 | 210.13 | -1.09% | 2,271 |
| May 6, 2025 | 211.97 | 213.62 | 211.58 | 212.44 | 212.44 | -0.56% | 18,045 |
| May 5, 2025 | 213.28 | 213.64 | 211.61 | 213.64 | 213.64 | 1.75% | 984 |
| May 2, 2025 | 209.94 | 211.24 | 209.94 | 209.96 | 209.96 | 0.60% | 23,414 |
| May 1, 2025 | 208.64 | 210.09 | 208.44 | 208.70 | 208.70 | 0.01% | 4,852 |
| Apr 30, 2025 | 207.58 | 210.48 | 207.13 | 208.69 | 208.69 | -0.93% | 12,184 |
| Apr 29, 2025 | 210.73 | 212.85 | 210.64 | 210.65 | 210.65 | 0.47% | 3,894 |
| Apr 28, 2025 | 208.93 | 211.18 | 207.95 | 209.67 | 209.67 | 1.42% | 421 |
| Apr 25, 2025 | 205.84 | 207.63 | 205.00 | 206.73 | 206.73 | 0.71% | 657 |
| Apr 24, 2025 | 203.73 | 205.95 | 203.73 | 205.27 | 205.27 | 0.28% | 11,705 |
| Apr 23, 2025 | 205.03 | 205.12 | 204.69 | 204.69 | 204.69 | 0.98% | 276 |
| Apr 22, 2025 | 202.47 | 204.21 | 202.40 | 202.70 | 202.70 | 2.35% | 15,358 |
| Apr 21, 2025 | 198.37 | 199.33 | 197.69 | 198.04 | 198.04 | -1.12% | 6,289 |
| Apr 17, 2025 | 199.52 | 201.08 | 199.52 | 200.28 | 200.28 | 2.77% | 427 |
| Apr 16, 2025 | 197.22 | 198.48 | 194.89 | 194.89 | 194.89 | -2.16% | 1,878 |
| Apr 15, 2025 | 197.98 | 199.20 | 197.27 | 199.18 | 199.18 | 1.54% | 2,780 |
| Apr 14, 2025 | 195.16 | 196.15 | 195.16 | 196.15 | 196.15 | 2.44% | 658 |
| Apr 11, 2025 | 189.82 | 191.49 | 189.14 | 191.49 | 191.49 | 3.32% | 622 |
| Apr 10, 2025 | 189.65 | 189.65 | 185.33 | 185.33 | 185.33 | -3.19% | 5,207 |
| Apr 9, 2025 | 180.00 | 192.09 | 179.45 | 191.43 | 191.43 | 7.15% | 13,033 |
| Apr 8, 2025 | 189.30 | 189.45 | 178.65 | 178.65 | 178.65 | -1.53% | 10,412 |
| Apr 7, 2025 | 176.15 | 203.78 | 175.60 | 181.42 | 181.42 | 0.27% | 1,247 |
| Apr 4, 2025 | 184.13 | 184.92 | 179.97 | 180.94 | 180.94 | -5.77% | 7,420 |
| Apr 3, 2025 | 193.44 | 194.28 | 190.80 | 192.03 | 192.03 | -3.42% | 7,491 |
| Apr 2, 2025 | 198.40 | 199.27 | 198.36 | 198.83 | 198.83 | -0.09% | 1,718 |
| Apr 1, 2025 | 198.33 | 200.36 | 198.33 | 199.01 | 199.01 | -0.87% | 5,705 |
| Mar 31, 2025 | 200.13 | 200.89 | 199.76 | 200.75 | 200.75 | -1.32% | 835 |
| Mar 28, 2025 | 203.79 | 203.79 | 202.82 | 203.44 | 203.44 | -2.19% | 3,505 |
| Mar 27, 2025 | 207.05 | 208.00 | 207.05 | 208.00 | 208.00 | 0.55% | 2,493 |
| Mar 26, 2025 | 208.77 | 209.42 | 206.86 | 206.86 | 206.86 | -1.29% | 6,282 |
| Mar 25, 2025 | 208.99 | 210.67 | 208.95 | 209.56 | 209.56 | 0.96% | 12,217 |
| Mar 24, 2025 | 208.40 | 208.68 | 207.56 | 207.56 | 207.56 | -0.26% | 295 |
| Mar 21, 2025 | 208.55 | 208.82 | 208.10 | 208.10 | 208.10 | -0.54% | 1,579 |
| Mar 20, 2025 | 207.42 | 209.24 | 207.42 | 209.24 | 209.24 | -0.07% | 3,717 |
| Mar 19, 2025 | 208.67 | 210.78 | 207.85 | 209.39 | 209.39 | 0.45% | 1,511 |
| Mar 18, 2025 | 207.00 | 208.46 | 206.64 | 208.46 | 208.46 | 0.50% | 577 |
| Mar 17, 2025 | 208.11 | 208.41 | 207.43 | 207.43 | 207.43 | 0.11% | 916 |
| Mar 14, 2025 | 205.95 | 207.28 | 205.20 | 207.19 | 207.19 | 1.34% | 2,786 |