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 |
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 |
20 Apr 2023 |
USD |
14.74 |
14.755 |
14.66 |
14.755 |
14.755 |
+0.08 (+0.55%)
|
1,851 |
19 Apr 2023 |
USD |
14.675 |
14.675 |
14.64 |
14.675 |
14.675 |
-0.115 (-0.78%)
|
2,729 |
18 Apr 2023 |
USD |
14.765 |
14.79 |
14.765 |
14.79 |
14.79 |
+0.117 (+0.80%)
|
1,997 |
17 Apr 2023 |
USD |
14.705 |
14.71 |
14.6725 |
14.6725 |
14.6725 |
-0.01 (-0.07%)
|
1,021 |
14 Apr 2023 |
USD |
14.775 |
14.775 |
14.6825 |
14.6825 |
14.6825 |
-0.083 (-0.56%)
|
16,457 |
13 Apr 2023 |
USD |
14.67 |
14.765 |
14.62 |
14.765 |
14.765 |
+0.168 (+1.15%)
|
16,330 |
12 Apr 2023 |
USD |
14.54 |
14.72 |
14.54 |
14.5975 |
14.5975 |
+0.09 (+0.62%)
|
6,903 |
11 Apr 2023 |
USD |
14.49 |
14.54 |
14.49 |
14.5075 |
14.5075 |
+0.003 (+0.02%)
|
2,202 |
6 Apr 2023 |
USD |
14.54 |
14.56 |
14.485 |
14.505 |
14.505 |
-0.06 (-0.41%)
|
104,046 |
5 Apr 2023 |
USD |
14.645 |
14.65 |
14.565 |
14.565 |
14.565 |
-0.233 (-1.57%)
|
3,281 |
4 Apr 2023 |
USD |
14.815 |
14.815 |
14.7975 |
14.7975 |
14.7975 |
+0.062 (+0.42%)
|
350 |
3 Apr 2023 |
USD |
14.675 |
14.785 |
14.67 |
14.735 |
14.735 |
+0.022 (+0.15%)
|
5,333 |
31 Mar 2023 |
USD |
14.695 |
14.7125 |
14.625 |
14.7125 |
14.7125 |
+0.128 (+0.87%)
|
447 |
30 Mar 2023 |
USD |
14.585 |
14.585 |
14.585 |
14.585 |
14.585 |
+0.11 (+0.76%)
|
15,870 |
29 Mar 2023 |
USD |
14.53 |
14.56 |
14.475 |
14.475 |
14.475 |
+0.033 (+0.23%)
|
1,299 |
28 Mar 2023 |
USD |
14.4425 |
14.4425 |
14.4425 |
14.4425 |
14.4425 |
+0.068 (+0.47%)
|
0 |
27 Mar 2023 |
USD |
14.375 |
14.375 |
14.375 |
14.375 |
14.375 |
+0.075 (+0.52%)
|
0 |
24 Mar 2023 |
USD |
14.285 |
14.3 |
14.285 |
14.3 |
14.3 |
-0.133 (-0.92%)
|
10,311 |
23 Mar 2023 |
USD |
14.35 |
14.4325 |
14.35 |
14.4325 |
14.4325 |
+0.17 (+1.19%)
|
12,004 |
22 Mar 2023 |
USD |
14.25 |
14.3 |
14.25 |
14.2625 |
14.2625 |
+0.043 (+0.30%)
|
5,411 |
21 Mar 2023 |
USD |
14.205 |
14.28 |
14.205 |
14.22 |
14.22 |
+0.033 (+0.23%)
|
41,470 |
20 Mar 2023 |
USD |
14.1875 |
14.1875 |
14.1875 |
14.1875 |
14.1875 |
+0.147 (+1.05%)
|
0 |
17 Mar 2023 |
USD |
14.085 |
14.085 |
14.04 |
14.04 |
14.04 |
+0.01 (+0.07%)
|
1,434 |
16 Mar 2023 |
USD |
14.03 |
14.03 |
14.03 |
14.03 |
14.03 |
+0.27 (+1.96%)
|
3,325 |