iShares MSCI Japan UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 May 2012 |
USD |
9.198 |
9.2425 |
9.1975 |
9.22 |
9.22 |
-0.122 (-1.31%)
|
15,840 |
| 11 May 2012 |
USD |
9.31 |
9.3425 |
9.31 |
9.3425 |
9.3425 |
-0.07 (-0.74%)
|
2,144 |
| 10 May 2012 |
USD |
9.383 |
9.44 |
9.3825 |
9.4125 |
9.4125 |
+0.066 (+0.71%)
|
10,900 |
| 9 May 2012 |
USD |
9.3675 |
9.3675 |
9.33 |
9.3463 |
9.3463 |
-0.024 (-0.25%)
|
25,800 |
| 8 May 2012 |
USD |
9.43 |
9.44 |
9.355 |
9.37 |
9.37 |
-0.102 (-1.08%)
|
47,293 |
| 4 May 2012 |
USD |
9.53 |
9.53 |
9.4725 |
9.4725 |
9.4725 |
-0.096 (-1.01%)
|
1,790 |
| 3 May 2012 |
USD |
9.56 |
9.5688 |
9.56 |
9.5688 |
9.5688 |
-0.25 (-2.55%)
|
2,200 |
| 26 Apr 2012 |
USD |
9.75 |
9.8188 |
9.75 |
9.8188 |
9.8188 |
+0.043 (+0.43%)
|
71,560 |
| 25 Apr 2012 |
USD |
9.795 |
9.795 |
9.7763 |
9.7763 |
9.7763 |
-0.003 (-0.03%)
|
480 |
| 24 Apr 2012 |
USD |
9.77 |
9.7788 |
9.77 |
9.7788 |
9.7788 |
-0.02 (-0.20%)
|
6,309 |
| 20 Apr 2012 |
USD |
9.8 |
9.8 |
9.7988 |
9.7988 |
9.7988 |
-0.015 (-0.15%)
|
18,028 |
| 19 Apr 2012 |
USD |
9.8775 |
9.8775 |
9.8138 |
9.8138 |
9.8138 |
+0.026 (+0.27%)
|
7,819 |
| 13 Apr 2012 |
USD |
9.84 |
9.84 |
9.7875 |
9.7875 |
9.7875 |
-0.084 (-0.85%)
|
20,780 |
| 12 Apr 2012 |
USD |
9.845 |
9.8713 |
9.845 |
9.8713 |
9.8713 |
+0.068 (+0.69%)
|
2,040 |
| 11 Apr 2012 |
USD |
9.79 |
9.8038 |
9.79 |
9.8038 |
9.8038 |
+0.025 (+0.26%)
|
2,800 |
| 10 Apr 2012 |
USD |
9.8325 |
9.8325 |
9.7788 |
9.7788 |
9.7788 |
-0.14 (-1.41%)
|
980 |
| 5 Apr 2012 |
USD |
9.93 |
9.93 |
9.9 |
9.9188 |
9.9188 |
+0.086 (+0.88%)
|
29,785 |
| 4 Apr 2012 |
USD |
9.9328 |
9.9425 |
9.8325 |
9.8325 |
9.8325 |
-0.347 (-3.41%)
|
2,300 |
| 3 Apr 2012 |
USD |
10.19 |
10.19 |
10.17 |
10.18 |
10.18 |
-0.05 (-0.49%)
|
77,044 |
| 2 Apr 2012 |
USD |
10.1 |
10.23 |
10.1 |
10.23 |
10.23 |
-0.01 (-0.10%)
|
91,664 |
| 30 Mar 2012 |
USD |
10.3 |
10.3 |
10.24 |
10.24 |
10.24 |
+0.07 (+0.69%)
|
850 |
| 29 Mar 2012 |
USD |
10.2 |
10.2 |
10.17 |
10.17 |
10.17 |
-0.06 (-0.59%)
|
3,600 |
| 27 Mar 2012 |
USD |
10.23 |
10.23 |
10.21 |
10.23 |
10.23 |
+0.13 (+1.29%)
|
13,505 |
| 26 Mar 2012 |
USD |
10.1 |
10.1 |
10.1 |
10.1 |
10.1 |
+0.02 (+0.20%)
|
39,002 |
| 22 Mar 2012 |
USD |
10.05 |
10.09 |
10.05 |
10.08 |
10.08 |
-0.02 (-0.20%)
|
5,600 |
| 20 Mar 2012 |
USD |
10.09 |
10.1 |
10.0782 |
10.1 |
10.1 |
-0.02 (-0.20%)
|
8,462 |
| 15 Mar 2012 |
USD |
10.14 |
10.14 |
10.12 |
10.12 |
10.12 |
+0.07 (+0.70%)
|
21,000 |
| 14 Mar 2012 |
USD |
10.05 |
10.1576 |
10.05 |
10.05 |
10.05 |
+0.01 (+0.10%)
|
77,230 |
| 12 Mar 2012 |
USD |
10.07 |
10.07 |
10.04 |
10.04 |
10.04 |
+0.185 (+1.88%)
|
590 |
| 6 Mar 2012 |
USD |
9.865 |
9.865 |
9.855 |
9.855 |
9.855 |
-0.107 (-1.08%)
|
876 |
