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 |
| 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 |
| 5 Oct 2012 |
USD |
9.218 |
9.2225 |
9.215 |
9.2162 |
9.2162 |
+0.036 (+0.39%)
|
106,296 |
| 4 Oct 2012 |
USD |
9.18 |
9.18 |
9.18 |
9.18 |
9.18 |
+0.09 (+0.99%)
|
22,400 |
| 3 Oct 2012 |
USD |
9.105 |
9.105 |
9.09 |
9.09 |
9.09 |
-0.08 (-0.87%)
|
66,464 |
| 2 Oct 2012 |
USD |
9.153 |
9.17 |
9.1525 |
9.17 |
9.17 |
-0.04 (-0.43%)
|
31,254 |
| 1 Oct 2012 |
USD |
9.168 |
9.22 |
9.165 |
9.21 |
9.21 |
+0.03 (+0.33%)
|
432,904 |
| 28 Sep 2012 |
USD |
9.2175 |
9.2175 |
9.18 |
9.18 |
9.18 |
-0.11 (-1.18%)
|
203,314 |
| 26 Sep 2012 |
USD |
9.29 |
9.29 |
9.29 |
9.29 |
9.29 |
-0.14 (-1.48%)
|
114,086 |
| 25 Sep 2012 |
USD |
9.432 |
9.4325 |
9.43 |
9.43 |
9.43 |
+0.105 (+1.13%)
|
50,127 |
| 24 Sep 2012 |
USD |
9.325 |
9.325 |
9.325 |
9.325 |
9.325 |
-0.035 (-0.37%)
|
1,900 |
| 20 Sep 2012 |
USD |
9.36 |
9.36 |
9.36 |
9.36 |
9.36 |
-0.095 (-1.00%)
|
267,572 |
| 19 Sep 2012 |
USD |
9.405 |
9.455 |
9.39 |
9.455 |
9.455 |
+0.055 (+0.59%)
|
224,118 |
| 18 Sep 2012 |
USD |
9.37 |
9.4 |
9.36 |
9.4 |
9.4 |
-0.043 (-0.45%)
|
149,062 |
| 17 Sep 2012 |
USD |
9.445 |
9.445 |
9.4425 |
9.4425 |
9.4425 |
-0.058 (-0.61%)
|
43,500 |
| 14 Sep 2012 |
USD |
9.5 |
9.5 |
9.5 |
9.5 |
9.5 |
+0.18 (+1.93%)
|
10,730 |
| 13 Sep 2012 |
USD |
9.32 |
9.32 |
9.32 |
9.32 |
9.32 |
+0.06 (+0.65%)
|
10,803 |
| 12 Sep 2012 |
USD |
9.26 |
9.26 |
9.26 |
9.26 |
9.26 |
+0.1 (+1.09%)
|
21,836 |
| 11 Sep 2012 |
USD |
9.1025 |
9.16 |
9.1025 |
9.16 |
9.16 |
+0.03 (+0.33%)
|
145,094 |
| 10 Sep 2012 |
USD |
9.13 |
9.13 |
9.13 |
9.13 |
9.13 |
+0.068 (+0.74%)
|
123,633 |
| 7 Sep 2012 |
USD |
9.0625 |
9.0625 |
9.0625 |
9.0625 |
9.0625 |
+0.113 (+1.26%)
|
10,000 |
| 6 Sep 2012 |
USD |
8.95 |
8.95 |
8.95 |
8.95 |
8.95 |
+0.058 (+0.65%)
|
64,817 |
| 5 Sep 2012 |
USD |
8.843 |
8.8925 |
8.8425 |
8.8925 |
8.8925 |
-0.058 (-0.64%)
|
5,130 |
| 4 Sep 2012 |
USD |
8.965 |
8.9725 |
8.95 |
8.95 |
8.95 |
-0.03 (-0.33%)
|
187,363 |
| 3 Sep 2012 |
USD |
9.018 |
9.018 |
8.98 |
8.98 |
8.98 |
-0.085 (-0.94%)
|
81,934 |
| 31 Aug 2012 |
USD |
9.063 |
9.065 |
9.04 |
9.065 |
9.065 |
-0.295 (-3.15%)
|
88,525 |
| 24 Aug 2012 |
USD |
9.29 |
9.36 |
9.29 |
9.36 |
9.36 |
-0.062 (-0.66%)
|
165,442 |
