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 |
| 5 Jan 2022 |
USD |
17.425 |
17.46 |
17.4175 |
17.4175 |
17.4175 |
+0.113 (+0.65%)
|
24,389 |
| 4 Jan 2022 |
USD |
17.26 |
17.305 |
17.26 |
17.305 |
17.305 |
+0.29 (+1.70%)
|
5,777 |
| 31 Dec 2021 |
USD |
16.985 |
17.04 |
16.985 |
17.015 |
17.015 |
-0.095 (-0.56%)
|
10,856 |
| 30 Dec 2021 |
USD |
17.085 |
17.11 |
17.085 |
17.11 |
17.11 |
+0.037 (+0.22%)
|
4,171 |
| 29 Dec 2021 |
USD |
17.175 |
17.18 |
17.0725 |
17.0725 |
17.0725 |
-0.025 (-0.15%)
|
3,520 |
| 24 Dec 2021 |
USD |
17.075 |
17.0975 |
17.07 |
17.0975 |
17.0975 |
-0.077 (-0.45%)
|
625 |
| 23 Dec 2021 |
USD |
17.13 |
17.175 |
17.105 |
17.175 |
17.175 |
+0.105 (+0.62%)
|
27,701 |
| 22 Dec 2021 |
USD |
16.98 |
17.07 |
16.95 |
17.07 |
17.07 |
+0.04 (+0.23%)
|
4,803 |
| 21 Dec 2021 |
USD |
17.09 |
17.095 |
17.03 |
17.03 |
17.03 |
+0.115 (+0.68%)
|
24,857 |
| 20 Dec 2021 |
USD |
16.825 |
16.935 |
16.825 |
16.915 |
16.915 |
-0.307 (-1.79%)
|
30,921 |
| 17 Dec 2021 |
USD |
17.17 |
17.2225 |
17.17 |
17.2225 |
17.2225 |
-0.195 (-1.12%)
|
7 |
| 16 Dec 2021 |
USD |
17.38 |
17.435 |
17.38 |
17.4175 |
17.4175 |
+0.27 (+1.57%)
|
1,290 |
| 15 Dec 2021 |
USD |
17.17 |
17.17 |
17.1475 |
17.1475 |
17.1475 |
+0.172 (+1.02%)
|
729 |
| 14 Dec 2021 |
USD |
17.09 |
17.09 |
16.975 |
16.975 |
16.975 |
-0.083 (-0.48%)
|
16,433 |
| 13 Dec 2021 |
USD |
17.125 |
17.155 |
17.04 |
17.0575 |
17.0575 |
-0.13 (-0.76%)
|
4,577 |
| 10 Dec 2021 |
USD |
17.1 |
17.195 |
17.1 |
17.1875 |
17.1875 |
0.0 (0.0%)
|
999 |
| 9 Dec 2021 |
USD |
17.195 |
17.195 |
17.16 |
17.1875 |
17.1875 |
-0.117 (-0.68%)
|
822 |
| 8 Dec 2021 |
USD |
17.315 |
17.33 |
17.275 |
17.305 |
17.305 |
+0.003 (+0.01%)
|
22,484 |
| 7 Dec 2021 |
USD |
17.175 |
17.3025 |
17.165 |
17.3025 |
17.3025 |
+0.37 (+2.19%)
|
5,311 |
| 6 Dec 2021 |
USD |
16.875 |
16.9325 |
16.83 |
16.9325 |
16.9325 |
+0.065 (+0.39%)
|
51,687 |
| 3 Dec 2021 |
USD |
16.98 |
17.01 |
16.8675 |
16.8675 |
16.8675 |
+0.107 (+0.64%)
|
8,759 |
| 2 Dec 2021 |
USD |
16.705 |
16.81 |
16.67 |
16.76 |
16.76 |
-0.217 (-1.28%)
|
45,858 |
| 1 Dec 2021 |
USD |
16.92 |
16.9775 |
16.87 |
16.9775 |
16.9775 |
+0.403 (+2.43%)
|
33,191 |
| 30 Nov 2021 |
USD |
16.62 |
16.655 |
16.57 |
16.575 |
16.575 |
-0.285 (-1.69%)
|
26,053 |
| 29 Nov 2021 |
USD |
16.865 |
16.955 |
16.84 |
16.86 |
16.86 |
+0.035 (+0.21%)
|
19,957 |
| 26 Nov 2021 |
USD |
17.015 |
17.02 |
16.825 |
16.825 |
16.825 |
-0.445 (-2.58%)
|
70,142 |
| 25 Nov 2021 |
USD |
17.275 |
17.275 |
17.27 |
17.27 |
17.27 |
+0.025 (+0.14%)
|
52,294 |
| 24 Nov 2021 |
USD |
17.285 |
17.285 |
17.22 |
17.245 |
17.245 |
-0.21 (-1.20%)
|
8,067 |
| 23 Nov 2021 |
USD |
17.5 |
17.505 |
17.415 |
17.455 |
17.455 |
-0.113 (-0.64%)
|
41,571 |
| 22 Nov 2021 |
USD |
17.605 |
17.605 |
17.5675 |
17.5675 |
17.5675 |
-0.03 (-0.17%)
|
2,936 |
