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 |
3 Dec 2012 |
USD |
9.315 |
9.33 |
9.315 |
9.33 |
9.33 |
0.0 (0.0%)
|
8,740 |
30 Nov 2012 |
USD |
9.3425 |
9.3425 |
9.33 |
9.33 |
9.33 |
-0.01 (-0.11%)
|
8,501 |
29 Nov 2012 |
USD |
9.325 |
9.34 |
9.325 |
9.34 |
9.34 |
+0.05 (+0.54%)
|
42,500 |
26 Nov 2012 |
USD |
9.29 |
9.29 |
9.29 |
9.29 |
9.29 |
+0.036 (+0.39%)
|
50,838 |
23 Nov 2012 |
USD |
9.235 |
9.2675 |
9.235 |
9.2543 |
9.2543 |
+0.004 (+0.05%)
|
534,200 |
22 Nov 2012 |
USD |
9.27 |
9.27 |
9.2425 |
9.25 |
9.25 |
+0.07 (+0.76%)
|
197,000 |
20 Nov 2012 |
USD |
9.18 |
9.18 |
9.18 |
9.18 |
9.18 |
+0.256 (+2.87%)
|
208,519 |
15 Nov 2012 |
USD |
8.9074 |
8.929 |
8.9 |
8.9241 |
8.9241 |
+0.014 (+0.16%)
|
781,661 |
13 Nov 2012 |
USD |
8.885 |
8.91 |
8.885 |
8.91 |
8.91 |
+0.02 (+0.22%)
|
139,438 |
12 Nov 2012 |
USD |
8.89 |
8.89 |
8.89 |
8.89 |
8.89 |
-0.1 (-1.11%)
|
199,068 |
9 Nov 2012 |
USD |
8.96 |
8.99 |
8.96 |
8.99 |
8.99 |
+0.015 (+0.17%)
|
168,765 |
8 Nov 2012 |
USD |
9.01 |
9.01 |
8.975 |
8.975 |
8.975 |
-0.045 (-0.50%)
|
31,537 |
7 Nov 2012 |
USD |
9.09 |
9.125 |
9.02 |
9.02 |
9.02 |
-0.07 (-0.77%)
|
113,770 |
6 Nov 2012 |
USD |
9.09 |
9.09 |
9.09 |
9.09 |
9.09 |
+0.003 (+0.03%)
|
10,000 |
5 Nov 2012 |
USD |
9.0875 |
9.0875 |
9.0875 |
9.0875 |
9.0875 |
+0.013 (+0.14%)
|
61,670 |
1 Nov 2012 |
USD |
9.0775 |
9.0775 |
9.075 |
9.075 |
9.075 |
+0.005 (+0.06%)
|
34,715 |
31 Oct 2012 |
USD |
9.13 |
9.13 |
9.07 |
9.07 |
9.07 |
+0.02 (+0.22%)
|
351,047 |
30 Oct 2012 |
USD |
9.038 |
9.05 |
9.0375 |
9.05 |
9.05 |
-0.055 (-0.60%)
|
108,381 |
26 Oct 2012 |
USD |
9.0575 |
9.105 |
9.0575 |
9.105 |
9.105 |
-0.115 (-1.25%)
|
16,088 |
25 Oct 2012 |
USD |
9.22 |
9.22 |
9.22 |
9.22 |
9.22 |
+0.08 (+0.88%)
|
500 |
24 Oct 2012 |
USD |
9.113 |
9.145 |
9.0925 |
9.14 |
9.14 |
+0.07 (+0.77%)
|
94,928 |
23 Oct 2012 |
USD |
9.145 |
9.145 |
9.07 |
9.07 |
9.07 |
-0.17 (-1.84%)
|
156,348 |
17 Oct 2012 |
USD |
9.195 |
9.24 |
9.195 |
9.24 |
9.24 |
+0.08 (+0.87%)
|
218,987 |
16 Oct 2012 |
USD |
9.105 |
9.16 |
9.105 |
9.16 |
9.16 |
+0.15 (+1.66%)
|
185,195 |
15 Oct 2012 |
USD |
9.0275 |
9.0275 |
9.01 |
9.01 |
9.01 |
+0.05 (+0.56%)
|
25,525 |
12 Oct 2012 |
USD |
8.985 |
8.995 |
8.96 |
8.96 |
8.96 |
-0.02 (-0.22%)
|
169,133 |
11 Oct 2012 |
USD |
8.98 |
8.98 |
8.98 |
8.98 |
8.98 |
+0.06 (+0.67%)
|
1,400 |
10 Oct 2012 |
USD |
8.92 |
8.92 |
8.92 |
8.92 |
8.92 |
-0.07 (-0.78%)
|
11,125 |
9 Oct 2012 |
USD |
9.0525 |
9.0525 |
8.99 |
8.99 |
8.99 |
-0.16 (-1.75%)
|
36,364 |
8 Oct 2012 |
USD |
9.1575 |
9.1575 |
9.15 |
9.15 |
9.15 |
-0.066 (-0.72%)
|
180,428 |