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 |
| 6 Jun 2023 |
USD |
15.68 |
15.775 |
15.68 |
15.775 |
15.775 |
+0.223 (+1.43%)
|
2,286 |
| 5 Jun 2023 |
USD |
15.58 |
15.655 |
15.54 |
15.5525 |
15.5525 |
+0.007 (+0.05%)
|
79,901 |
| 2 Jun 2023 |
USD |
15.43 |
15.545 |
15.43 |
15.545 |
15.545 |
+0.34 (+2.24%)
|
9,258 |
| 1 Jun 2023 |
USD |
15.1 |
15.205 |
15.1 |
15.205 |
15.205 |
+0.385 (+2.60%)
|
1,161 |
| 31 May 2023 |
USD |
14.915 |
14.915 |
14.8147 |
14.82 |
14.82 |
-0.195 (-1.30%)
|
21,012 |
| 30 May 2023 |
USD |
15.095 |
15.095 |
15.015 |
15.015 |
15.015 |
-0.1 (-0.66%)
|
13,200 |
| 26 May 2023 |
USD |
15.035 |
15.115 |
15.035 |
15.115 |
15.115 |
+0.075 (+0.50%)
|
629 |
| 25 May 2023 |
USD |
15.04 |
15.04 |
15.04 |
15.04 |
15.04 |
+0.013 (+0.08%)
|
13,609 |
| 24 May 2023 |
USD |
15.1 |
15.115 |
15.015 |
15.0275 |
15.0275 |
-0.172 (-1.13%)
|
16,951 |
| 23 May 2023 |
USD |
15.195 |
15.2 |
15.17 |
15.2 |
15.2 |
-0.172 (-1.12%)
|
1,435 |
| 22 May 2023 |
USD |
15.39 |
15.39 |
15.35 |
15.3725 |
15.3725 |
+0.098 (+0.64%)
|
1,452 |
| 19 May 2023 |
USD |
15.295 |
15.305 |
15.26 |
15.275 |
15.275 |
+0.015 (+0.10%)
|
35,926 |
| 18 May 2023 |
USD |
15.315 |
15.315 |
15.25 |
15.26 |
15.26 |
+0.013 (+0.08%)
|
8,339 |
| 17 May 2023 |
USD |
15.26 |
15.27 |
15.2475 |
15.2475 |
15.2475 |
+0.045 (+0.30%)
|
2,544 |
| 16 May 2023 |
USD |
15.245 |
15.26 |
15.1927 |
15.2025 |
15.2025 |
+0.02 (+0.13%)
|
2,015 |
| 15 May 2023 |
USD |
15.1825 |
15.1825 |
15.1825 |
15.1825 |
15.1825 |
+0.072 (+0.48%)
|
0 |
| 12 May 2023 |
USD |
15.11 |
15.11 |
15.11 |
15.11 |
15.11 |
+0.095 (+0.63%)
|
0 |
| 11 May 2023 |
USD |
15.04 |
15.1 |
15.015 |
15.015 |
15.015 |
+0.03 (+0.20%)
|
24,834 |
| 10 May 2023 |
USD |
14.98 |
15.02 |
14.915 |
14.985 |
14.985 |
-0.068 (-0.45%)
|
109,162 |
| 9 May 2023 |
USD |
15.085 |
15.085 |
15.02 |
15.0525 |
15.0525 |
+0.147 (+0.99%)
|
6,007 |
| 5 May 2023 |
USD |
14.855 |
14.905 |
14.82 |
14.905 |
14.905 |
+0.14 (+0.95%)
|
71,914 |
| 4 May 2023 |
USD |
14.73 |
14.785 |
14.73 |
14.765 |
14.765 |
+0.03 (+0.20%)
|
80,504 |
| 3 May 2023 |
USD |
14.73 |
14.735 |
14.73 |
14.735 |
14.735 |
+0.185 (+1.27%)
|
1,062 |
| 2 May 2023 |
USD |
14.62 |
14.65 |
14.55 |
14.55 |
14.55 |
-0.16 (-1.09%)
|
45,667 |
| 28 Apr 2023 |
USD |
14.76 |
14.76 |
14.63 |
14.71 |
14.71 |
-0.12 (-0.81%)
|
34,967 |
| 27 Apr 2023 |
USD |
14.81 |
14.83 |
14.7674 |
14.83 |
14.83 |
+0.12 (+0.82%)
|
11,518 |
| 26 Apr 2023 |
USD |
14.705 |
14.71 |
14.675 |
14.71 |
14.71 |
-0.07 (-0.47%)
|
9,584 |
| 25 Apr 2023 |
USD |
14.78 |
14.79 |
14.78 |
14.78 |
14.78 |
+0.013 (+0.08%)
|
1,098 |
| 24 Apr 2023 |
USD |
14.73 |
14.77 |
14.73 |
14.7675 |
14.7675 |
+0.007 (+0.05%)
|
6,208 |
| 21 Apr 2023 |
USD |
14.74 |
14.795 |
14.735 |
14.76 |
14.76 |
+0.005 (+0.03%)
|
84,340 |
