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 |
| 3 Jun 2021 |
USD |
17.315 |
17.325 |
17.3125 |
17.3125 |
17.3125 |
-0.013 (-0.07%)
|
8,931 |
| 2 Jun 2021 |
USD |
17.255 |
17.33 |
17.255 |
17.325 |
17.325 |
+0.113 (+0.65%)
|
11,917 |
| 1 Jun 2021 |
USD |
17.165 |
17.2125 |
17.165 |
17.2125 |
17.2125 |
-0.092 (-0.53%)
|
100,638 |
| 28 May 2021 |
USD |
17.31 |
17.31 |
17.29 |
17.305 |
17.305 |
+0.168 (+0.98%)
|
534 |
| 27 May 2021 |
USD |
17.07 |
17.195 |
17.055 |
17.1375 |
17.1375 |
-0.018 (-0.10%)
|
111,590 |
| 26 May 2021 |
USD |
17.19 |
17.19 |
17.155 |
17.155 |
17.155 |
+0.085 (+0.50%)
|
31 |
| 25 May 2021 |
USD |
17.19 |
17.19 |
17.07 |
17.07 |
17.07 |
-0.098 (-0.57%)
|
3,671 |
| 24 May 2021 |
USD |
17.175 |
17.175 |
17.1675 |
17.1675 |
17.1675 |
+0.102 (+0.60%)
|
80 |
| 21 May 2021 |
USD |
17.075 |
17.075 |
17.065 |
17.065 |
17.065 |
+0.05 (+0.29%)
|
682 |
| 20 May 2021 |
USD |
17.015 |
17.015 |
17.015 |
17.015 |
17.015 |
+0.215 (+1.28%)
|
0 |
| 19 May 2021 |
USD |
16.805 |
16.82 |
16.79 |
16.8 |
16.8 |
-0.188 (-1.10%)
|
32,782 |
| 18 May 2021 |
USD |
17.03 |
17.035 |
16.955 |
16.9875 |
16.9875 |
+0.3 (+1.80%)
|
13,221 |
| 17 May 2021 |
USD |
16.75 |
16.785 |
16.65 |
16.6875 |
16.6875 |
-0.128 (-0.76%)
|
59,635 |
| 14 May 2021 |
USD |
16.73 |
16.815 |
16.73 |
16.815 |
16.815 |
+0.318 (+1.92%)
|
9,430 |
| 13 May 2021 |
USD |
16.44 |
16.535 |
16.44 |
16.4975 |
16.4975 |
-0.16 (-0.96%)
|
3,244 |
| 12 May 2021 |
USD |
16.855 |
16.875 |
16.655 |
16.6575 |
16.6575 |
-0.343 (-2.01%)
|
58,537 |
| 11 May 2021 |
USD |
17.015 |
17.03 |
16.915 |
17 |
17 |
-0.48 (-2.75%)
|
52,771 |
| 10 May 2021 |
USD |
17.455 |
17.5 |
17.41 |
17.48 |
17.48 |
+0.115 (+0.66%)
|
108,820 |
| 7 May 2021 |
USD |
17.355 |
17.365 |
17.355 |
17.365 |
17.365 |
+0.18 (+1.05%)
|
6,093 |
| 6 May 2021 |
USD |
17.185 |
17.195 |
17.125 |
17.185 |
17.185 |
+0.018 (+0.10%)
|
17,208 |
| 5 May 2021 |
USD |
16.99 |
17.1675 |
16.98 |
17.1675 |
17.1675 |
+0.282 (+1.67%)
|
17,044 |
| 4 May 2021 |
USD |
17.09 |
17.14 |
16.865 |
16.885 |
16.885 |
-0.098 (-0.57%)
|
70,437 |
| 30 Apr 2021 |
USD |
17.065 |
17.065 |
16.9825 |
16.9825 |
16.9825 |
-0.083 (-0.48%)
|
5,544 |
| 29 Apr 2021 |
USD |
17.14 |
17.14 |
17.02 |
17.065 |
17.065 |
-0.065 (-0.38%)
|
54,390 |
| 28 Apr 2021 |
USD |
17.08 |
17.14 |
17.08 |
17.13 |
17.13 |
+0.015 (+0.09%)
|
435,252 |
| 27 Apr 2021 |
USD |
17.115 |
17.13 |
17.09 |
17.115 |
17.115 |
-0.215 (-1.24%)
|
10,123 |
| 26 Apr 2021 |
USD |
17.35 |
17.37 |
17.32 |
17.33 |
17.33 |
-0.03 (-0.17%)
|
27,522 |
| 23 Apr 2021 |
USD |
17.265 |
17.36 |
17.265 |
17.36 |
17.36 |
+0.025 (+0.14%)
|
18,970 |
| 22 Apr 2021 |
USD |
17.405 |
17.405 |
17.325 |
17.335 |
17.335 |
+0.217 (+1.27%)
|
171,979 |
| 21 Apr 2021 |
USD |
17.06 |
17.1175 |
17.015 |
17.1175 |
17.1175 |
+0.092 (+0.54%)
|
36,339 |
