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 |
| 30 Nov 2011 |
USD |
9.218 |
9.4 |
9.218 |
9.3888 |
9.3888 |
+0.354 (+3.92%)
|
410,642 |
| 22 Nov 2011 |
USD |
9.105 |
9.105 |
9.035 |
9.035 |
9.035 |
-0.152 (-1.66%)
|
2,594 |
| 17 Nov 2011 |
USD |
9.19 |
9.19 |
9.1875 |
9.1875 |
9.1875 |
-0.049 (-0.53%)
|
24,896 |
| 16 Nov 2011 |
USD |
9.213 |
9.249 |
9.213 |
9.2363 |
9.2363 |
-0.062 (-0.67%)
|
30,390 |
| 14 Nov 2011 |
USD |
9.378 |
9.378 |
9.2988 |
9.2988 |
9.2988 |
+0.08 (+0.87%)
|
1,297 |
| 10 Nov 2011 |
USD |
9.24 |
9.27 |
9.2188 |
9.2188 |
9.2188 |
-0.154 (-1.64%)
|
10,516 |
| 7 Nov 2011 |
USD |
9.352 |
9.3725 |
9.352 |
9.3725 |
9.3725 |
-0.211 (-2.20%)
|
1,500 |
| 18 Oct 2011 |
USD |
9.5838 |
9.59 |
9.5838 |
9.5838 |
9.5838 |
-0.041 (-0.43%)
|
100,002 |
| 17 Oct 2011 |
USD |
9.653 |
9.653 |
9.625 |
9.625 |
9.625 |
+0.175 (+1.86%)
|
100,002 |
| 22 Aug 2011 |
USD |
9.4495 |
9.5522 |
9.4495 |
9.4495 |
9.4495 |
-0.065 (-0.69%)
|
630,861 |
| 19 Aug 2011 |
USD |
9.5783 |
9.6378 |
9.5147 |
9.5147 |
9.5147 |
+0.007 (+0.07%)
|
627,319 |
| 18 Aug 2011 |
USD |
9.7385 |
9.7385 |
9.508 |
9.508 |
9.508 |
-0.385 (-3.90%)
|
274,140 |
| 17 Aug 2011 |
USD |
9.9846 |
9.9846 |
9.8934 |
9.8934 |
9.8934 |
+0.085 (+0.87%)
|
358,914 |
| 16 Aug 2011 |
USD |
9.8901 |
9.9271 |
9.808 |
9.808 |
9.808 |
-0.067 (-0.68%)
|
132,834 |
| 15 Aug 2011 |
USD |
9.8995 |
9.9282 |
9.8749 |
9.8749 |
9.8749 |
+0.187 (+1.93%)
|
760,585 |
| 12 Aug 2011 |
USD |
9.7406 |
9.8586 |
9.6877 |
9.6877 |
9.6877 |
-0.004 (-0.04%)
|
689,594 |
| 11 Aug 2011 |
USD |
9.9107 |
9.9107 |
9.6917 |
9.6917 |
9.6917 |
+0.107 (+1.12%)
|
983,226 |
| 9 Aug 2011 |
USD |
9.7795 |
9.8808 |
9.5848 |
9.5848 |
9.5848 |
-0.361 (-3.63%)
|
572,165 |
| 5 Aug 2011 |
USD |
10.0437 |
10.1297 |
9.9454 |
9.9454 |
9.9454 |
-0.101 (-1.01%)
|
2,314,492 |
| 4 Aug 2011 |
USD |
10.206 |
10.206 |
10.0468 |
10.0468 |
10.0468 |
-0.407 (-3.89%)
|
390,494 |
| 3 Aug 2011 |
USD |
10.5602 |
10.5889 |
10.4535 |
10.4535 |
10.4535 |
-0.184 (-1.73%)
|
727,939 |
| 2 Aug 2011 |
USD |
10.6742 |
10.7307 |
10.6375 |
10.6375 |
10.6375 |
+0.051 (+0.48%)
|
970,662 |
| 1 Aug 2011 |
USD |
10.6496 |
10.7895 |
10.5864 |
10.5864 |
10.5864 |
-0.042 (-0.40%)
|
1,391,956 |
| 29 Jul 2011 |
USD |
10.6862 |
10.7272 |
10.6287 |
10.6287 |
10.6287 |
-0.044 (-0.41%)
|
873,220 |
| 28 Jul 2011 |
USD |
10.7094 |
10.7427 |
10.6726 |
10.6726 |
10.6726 |
-0.022 (-0.20%)
|
197,094 |
| 27 Jul 2011 |
USD |
10.7841 |
10.7963 |
10.6942 |
10.6942 |
10.6942 |
-0.149 (-1.37%)
|
145,640 |
| 26 Jul 2011 |
USD |
10.8943 |
10.927 |
10.8428 |
10.8428 |
10.8428 |
-2.467 (-18.54%)
|
2,909,583 |
| 25 Jul 2011 |
USD |
13.31 |
13.31 |
13.31 |
13.31 |
13.31 |
0.0 (0.0%)
|
731,457 |
