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 |
| 16 May 2022 |
USD |
14.16 |
14.19 |
14.1575 |
14.1575 |
14.1575 |
-0.075 (-0.53%)
|
9,572 |
| 13 May 2022 |
USD |
14.155 |
14.2325 |
14.155 |
14.2325 |
14.2325 |
+0.23 (+1.64%)
|
4,221 |
| 12 May 2022 |
USD |
13.865 |
14.02 |
13.865 |
14.0025 |
14.0025 |
+0.005 (+0.04%)
|
1,969 |
| 11 May 2022 |
USD |
14.015 |
14.02 |
13.9975 |
13.9975 |
13.9975 |
+0.052 (+0.38%)
|
5,430 |
| 10 May 2022 |
USD |
14.075 |
14.095 |
13.945 |
13.945 |
13.945 |
-0.035 (-0.25%)
|
19,283 |
| 9 May 2022 |
USD |
14.055 |
14.055 |
13.975 |
13.98 |
13.98 |
-0.39 (-2.71%)
|
2,956 |
| 6 May 2022 |
USD |
14.37 |
14.37 |
14.37 |
14.37 |
14.37 |
+0.11 (+0.77%)
|
0 |
| 5 May 2022 |
USD |
14.65 |
14.685 |
14.26 |
14.26 |
14.26 |
-0.062 (-0.44%)
|
2,435 |
| 4 May 2022 |
USD |
14.46 |
14.485 |
14.3225 |
14.3225 |
14.3225 |
-0.128 (-0.88%)
|
29,089 |
| 3 May 2022 |
USD |
14.365 |
14.45 |
14.365 |
14.45 |
14.45 |
-0.102 (-0.70%)
|
13,515 |
| 29 Apr 2022 |
USD |
14.57 |
14.615 |
14.55 |
14.5525 |
14.5525 |
+0.19 (+1.32%)
|
53,205 |
| 28 Apr 2022 |
USD |
14.36 |
14.38 |
14.35 |
14.3625 |
14.3625 |
+0.098 (+0.68%)
|
5,863 |
| 27 Apr 2022 |
USD |
14.31 |
14.31 |
14.23 |
14.265 |
14.265 |
-0.033 (-0.23%)
|
168,647 |
| 26 Apr 2022 |
USD |
14.38 |
14.39 |
14.2975 |
14.2975 |
14.2975 |
-0.058 (-0.40%)
|
22,163 |
| 25 Apr 2022 |
USD |
14.355 |
14.4 |
14.34 |
14.355 |
14.355 |
-0.147 (-1.02%)
|
26,561 |
| 22 Apr 2022 |
USD |
14.665 |
14.665 |
14.5025 |
14.5025 |
14.5025 |
-0.295 (-1.99%)
|
13,083 |
| 21 Apr 2022 |
USD |
14.9 |
14.9 |
14.7975 |
14.7975 |
14.7975 |
+0.062 (+0.42%)
|
2,313 |
| 20 Apr 2022 |
USD |
14.645 |
14.74 |
14.635 |
14.735 |
14.735 |
+0.163 (+1.12%)
|
191,490 |
| 19 Apr 2022 |
USD |
14.54 |
14.5725 |
14.505 |
14.5725 |
14.5725 |
-0.287 (-1.93%)
|
74,405 |
| 14 Apr 2022 |
USD |
14.94 |
14.94 |
14.845 |
14.86 |
14.86 |
+0.072 (+0.49%)
|
14,203 |
| 13 Apr 2022 |
USD |
14.745 |
14.7875 |
14.745 |
14.7875 |
14.7875 |
+0.06 (+0.41%)
|
5,603 |
| 12 Apr 2022 |
USD |
14.57 |
14.7275 |
14.57 |
14.7275 |
14.7275 |
-0.107 (-0.72%)
|
5,117 |
| 11 Apr 2022 |
USD |
14.855 |
14.855 |
14.835 |
14.835 |
14.835 |
-0.235 (-1.56%)
|
13 |
| 8 Apr 2022 |
USD |
15.05 |
15.07 |
15 |
15.07 |
15.07 |
+0.043 (+0.28%)
|
2,753 |
| 7 Apr 2022 |
USD |
15.075 |
15.12 |
15.0275 |
15.0275 |
15.0275 |
-0.113 (-0.74%)
|
12,336 |
| 6 Apr 2022 |
USD |
15.18 |
15.18 |
15.14 |
15.14 |
15.14 |
-0.287 (-1.86%)
|
24,962 |
| 5 Apr 2022 |
USD |
15.645 |
15.655 |
15.4275 |
15.4275 |
15.4275 |
-0.35 (-2.22%)
|
32,149 |
| 4 Apr 2022 |
USD |
15.65 |
15.7775 |
15.65 |
15.7775 |
15.7775 |
+0.158 (+1.01%)
|
1,977 |
| 1 Apr 2022 |
USD |
15.63 |
15.675 |
15.62 |
15.62 |
15.62 |
-0.125 (-0.79%)
|
48,414 |
| 31 Mar 2022 |
USD |
15.775 |
15.775 |
15.71 |
15.745 |
15.745 |
-0.095 (-0.60%)
|
116,941 |
