iShares MSCI Japan UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 10 May 2024 |
USD |
17.235 |
17.245 |
17.1875 |
17.1875 |
17.1875 |
-0.02 (-0.12%)
|
12,048 |
| 9 May 2024 |
USD |
17.095 |
17.2075 |
17.05 |
17.2075 |
17.2075 |
+0.033 (+0.19%)
|
6,027 |
| 8 May 2024 |
USD |
17.17 |
17.18 |
17.13 |
17.175 |
17.175 |
-0.27 (-1.55%)
|
18,624 |
| 7 May 2024 |
USD |
17.525 |
17.53 |
17.44 |
17.445 |
17.445 |
+0.01 (+0.06%)
|
5,774 |
| 3 May 2024 |
USD |
17.35 |
17.475 |
17.33 |
17.435 |
17.435 |
+0.195 (+1.13%)
|
1,116 |
| 2 May 2024 |
USD |
17.24 |
17.275 |
17.23 |
17.24 |
17.24 |
+0.225 (+1.32%)
|
10,938 |
| 1 May 2024 |
USD |
16.975 |
17.03 |
16.97 |
17.015 |
17.015 |
-0.11 (-0.64%)
|
26,839 |
| 30 Apr 2024 |
USD |
17.255 |
17.26 |
17.125 |
17.125 |
17.125 |
+0.045 (+0.26%)
|
10,356 |
| 29 Apr 2024 |
USD |
17.12 |
17.27 |
17.07 |
17.08 |
17.08 |
+0.147 (+0.87%)
|
65,145 |
| 26 Apr 2024 |
USD |
16.93 |
16.97 |
16.91 |
16.9325 |
16.9325 |
+0.15 (+0.89%)
|
73,727 |
| 25 Apr 2024 |
USD |
16.89 |
16.89 |
16.7825 |
16.7825 |
16.7825 |
-0.268 (-1.57%)
|
60,966 |
| 24 Apr 2024 |
USD |
17.175 |
17.175 |
17.05 |
17.05 |
17.05 |
+0.02 (+0.12%)
|
26,061 |
| 23 Apr 2024 |
USD |
16.95 |
17.035 |
16.93 |
17.03 |
17.03 |
+0.13 (+0.77%)
|
35,817 |
| 22 Apr 2024 |
USD |
16.86 |
16.91 |
16.84 |
16.9 |
16.9 |
+0.018 (+0.10%)
|
173,930 |
| 19 Apr 2024 |
USD |
16.76 |
16.8825 |
16.76 |
16.8825 |
16.8825 |
-0.135 (-0.79%)
|
521 |
| 18 Apr 2024 |
USD |
17 |
17.0175 |
17 |
17.0175 |
17.0175 |
+0.083 (+0.49%)
|
600 |
| 17 Apr 2024 |
USD |
16.935 |
17.005 |
16.935 |
16.935 |
16.935 |
-0.233 (-1.35%)
|
18,708 |
| 16 Apr 2024 |
USD |
17.175 |
17.185 |
17.1675 |
17.1675 |
17.1675 |
-0.393 (-2.24%)
|
1,450 |
| 15 Apr 2024 |
USD |
17.605 |
17.63 |
17.54 |
17.56 |
17.56 |
+0.03 (+0.17%)
|
137,642 |
| 12 Apr 2024 |
USD |
17.52 |
17.53 |
17.52 |
17.53 |
17.53 |
-0.01 (-0.06%)
|
2,783 |
| 11 Apr 2024 |
USD |
17.705 |
17.705 |
17.54 |
17.54 |
17.54 |
-0.007 (-0.04%)
|
1,000 |
| 10 Apr 2024 |
USD |
17.79 |
17.79 |
17.5475 |
17.5475 |
17.5475 |
-0.207 (-1.17%)
|
22,270 |
| 9 Apr 2024 |
USD |
17.83 |
17.83 |
17.755 |
17.755 |
17.755 |
-0.05 (-0.28%)
|
10,189 |
| 8 Apr 2024 |
USD |
17.76 |
17.805 |
17.74 |
17.805 |
17.805 |
+0.147 (+0.84%)
|
8,858 |
| 5 Apr 2024 |
USD |
17.63 |
17.6575 |
17.595 |
17.6575 |
17.6575 |
-0.188 (-1.05%)
|
13,098 |
| 4 Apr 2024 |
USD |
17.795 |
17.845 |
17.795 |
17.845 |
17.845 |
+0.048 (+0.27%)
|
871 |
| 3 Apr 2024 |
USD |
17.705 |
17.7975 |
17.6595 |
17.7975 |
17.7975 |
+0.147 (+0.84%)
|
5,630 |
| 2 Apr 2024 |
USD |
17.76 |
17.76 |
17.625 |
17.65 |
17.65 |
-0.393 (-2.18%)
|
10,973 |
| 28 Mar 2024 |
USD |
17.935 |
18.0425 |
17.935 |
18.0425 |
18.0425 |
+0.005 (+0.03%)
|
8,886 |
| 27 Mar 2024 |
USD |
18.01 |
18.07 |
18.01 |
18.0375 |
18.0375 |
-0.058 (-0.32%)
|
37,532 |
