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 |
| 8 Oct 2021 |
USD |
17.125 |
17.135 |
17.11 |
17.11 |
17.11 |
-0.087 (-0.51%)
|
10,404 |
| 7 Oct 2021 |
USD |
17.075 |
17.1975 |
17.075 |
17.1975 |
17.1975 |
+0.307 (+1.82%)
|
77,809 |
| 6 Oct 2021 |
USD |
16.89 |
16.89 |
16.89 |
16.89 |
16.89 |
-0.357 (-2.07%)
|
4,628 |
| 5 Oct 2021 |
USD |
17.075 |
17.26 |
17.06 |
17.2475 |
17.2475 |
+0.212 (+1.25%)
|
39,453 |
| 4 Oct 2021 |
USD |
17.2 |
17.2 |
17.03 |
17.035 |
17.035 |
-0.45 (-2.57%)
|
50,828 |
| 1 Oct 2021 |
USD |
17.435 |
17.53 |
17.415 |
17.485 |
17.485 |
-0.253 (-1.42%)
|
63,949 |
| 30 Sep 2021 |
USD |
17.78 |
17.78 |
17.715 |
17.7375 |
17.7375 |
-0.15 (-0.84%)
|
9,160 |
| 29 Sep 2021 |
USD |
17.94 |
17.94 |
17.865 |
17.8875 |
17.8875 |
+0.018 (+0.10%)
|
14,613 |
| 28 Sep 2021 |
USD |
18.01 |
18.035 |
17.87 |
17.87 |
17.87 |
-0.365 (-2.00%)
|
80,980 |
| 27 Sep 2021 |
USD |
18.255 |
18.255 |
18.235 |
18.235 |
18.235 |
-0.025 (-0.14%)
|
12,342 |
| 24 Sep 2021 |
USD |
18.32 |
18.32 |
18.235 |
18.26 |
18.26 |
-0.058 (-0.31%)
|
25,135 |
| 23 Sep 2021 |
USD |
18.25 |
18.36 |
18.25 |
18.3175 |
18.3175 |
+0.037 (+0.21%)
|
3,072 |
| 22 Sep 2021 |
USD |
18.22 |
18.28 |
18.185 |
18.28 |
18.28 |
-0.072 (-0.40%)
|
35,219 |
| 21 Sep 2021 |
USD |
18.3 |
18.46 |
18.3 |
18.3525 |
18.3525 |
+0.122 (+0.67%)
|
58,474 |
| 20 Sep 2021 |
USD |
18.3 |
18.3 |
18.215 |
18.23 |
18.23 |
-0.19 (-1.03%)
|
132,544 |
| 17 Sep 2021 |
USD |
18.52 |
18.52 |
18.42 |
18.42 |
18.42 |
-0.117 (-0.63%)
|
10,195 |
| 16 Sep 2021 |
USD |
18.565 |
18.575 |
18.495 |
18.5375 |
18.5375 |
+0.015 (+0.08%)
|
45,895 |
| 15 Sep 2021 |
USD |
18.565 |
18.585 |
18.5225 |
18.5225 |
18.5225 |
-0.005 (-0.03%)
|
19,567 |
| 14 Sep 2021 |
USD |
18.57 |
18.595 |
18.485 |
18.5275 |
18.5275 |
+0.003 (+0.01%)
|
142,072 |
| 13 Sep 2021 |
USD |
18.6 |
18.625 |
18.505 |
18.525 |
18.525 |
+0.095 (+0.52%)
|
30,907 |
| 10 Sep 2021 |
USD |
18.395 |
18.52 |
18.385 |
18.43 |
18.43 |
+0.11 (+0.60%)
|
81,180 |
| 9 Sep 2021 |
USD |
18.215 |
18.37 |
18.185 |
18.32 |
18.32 |
+0.12 (+0.66%)
|
90,298 |
| 8 Sep 2021 |
USD |
18.175 |
18.295 |
18.14 |
18.2 |
18.2 |
+0.045 (+0.25%)
|
61,343 |
| 7 Sep 2021 |
USD |
18.205 |
18.21 |
18.07 |
18.155 |
18.155 |
-0.255 (-1.39%)
|
96,178 |
| 6 Sep 2021 |
USD |
18.145 |
18.425 |
18.145 |
18.41 |
18.41 |
+0.43 (+2.39%)
|
59,897 |
| 3 Sep 2021 |
USD |
17.79 |
17.98 |
17.77 |
17.98 |
17.98 |
+0.37 (+2.10%)
|
77,687 |
| 2 Sep 2021 |
USD |
17.5 |
17.61 |
17.5 |
17.61 |
17.61 |
+0.135 (+0.77%)
|
185,676 |
| 1 Sep 2021 |
USD |
17.46 |
17.475 |
17.435 |
17.475 |
17.475 |
+0.24 (+1.39%)
|
25,849 |
| 31 Aug 2021 |
USD |
17.34 |
17.34 |
17.23 |
17.235 |
17.235 |
+0.138 (+0.80%)
|
80,347 |
| 27 Aug 2021 |
USD |
17.01 |
17.105 |
17 |
17.0975 |
17.0975 |
+0.043 (+0.25%)
|
15,718 |
