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 |
| 20 Apr 2021 |
USD |
17.31 |
17.34 |
17.015 |
17.025 |
17.025 |
-0.45 (-2.58%)
|
57,571 |
| 19 Apr 2021 |
USD |
17.555 |
17.575 |
17.475 |
17.475 |
17.475 |
-0.08 (-0.46%)
|
22,613 |
| 16 Apr 2021 |
USD |
17.56 |
17.59 |
17.555 |
17.555 |
17.555 |
-0.02 (-0.11%)
|
82,002 |
| 15 Apr 2021 |
USD |
17.59 |
17.595 |
17.575 |
17.575 |
17.575 |
+0.02 (+0.11%)
|
798 |
| 14 Apr 2021 |
USD |
17.48 |
17.555 |
17.465 |
17.555 |
17.555 |
+0.087 (+0.50%)
|
158,425 |
| 13 Apr 2021 |
USD |
17.445 |
17.4675 |
17.375 |
17.4675 |
17.4675 |
+0.052 (+0.30%)
|
139,119 |
| 12 Apr 2021 |
USD |
17.405 |
17.45 |
17.405 |
17.415 |
17.415 |
-0.048 (-0.27%)
|
11,487 |
| 9 Apr 2021 |
USD |
17.43 |
17.49 |
17.42 |
17.4625 |
17.4625 |
+0.092 (+0.53%)
|
114,049 |
| 8 Apr 2021 |
USD |
17.335 |
17.39 |
17.315 |
17.37 |
17.37 |
+0.02 (+0.12%)
|
181,308 |
| 7 Apr 2021 |
USD |
17.42 |
17.42 |
17.28 |
17.35 |
17.35 |
+0.02 (+0.12%)
|
29,463 |
| 6 Apr 2021 |
USD |
17.32 |
17.345 |
17.29 |
17.33 |
17.33 |
+0.005 (+0.03%)
|
28,296 |
| 1 Apr 2021 |
USD |
17.21 |
17.33 |
17.185 |
17.325 |
17.325 |
+0.048 (+0.27%)
|
32,901 |
| 31 Mar 2021 |
USD |
17.18 |
17.295 |
17.175 |
17.2775 |
17.2775 |
-0.142 (-0.82%)
|
79,242 |
| 30 Mar 2021 |
USD |
17.41 |
17.45 |
17.35 |
17.42 |
17.42 |
-0.06 (-0.34%)
|
54,229 |
| 29 Mar 2021 |
USD |
17.48 |
17.525 |
17.465 |
17.48 |
17.48 |
-0.055 (-0.31%)
|
13,082 |
| 26 Mar 2021 |
USD |
17.535 |
17.535 |
17.535 |
17.535 |
17.535 |
+0.2 (+1.15%)
|
0 |
| 25 Mar 2021 |
USD |
17.37 |
17.37 |
17.215 |
17.335 |
17.335 |
+0.01 (+0.06%)
|
17,311 |
| 24 Mar 2021 |
USD |
17.125 |
17.325 |
17.125 |
17.325 |
17.325 |
-0.16 (-0.92%)
|
9,108 |
| 23 Mar 2021 |
USD |
17.53 |
17.53 |
17.465 |
17.485 |
17.485 |
-0.21 (-1.19%)
|
6,639 |
| 22 Mar 2021 |
USD |
17.52 |
17.7 |
17.52 |
17.695 |
17.695 |
-0.043 (-0.24%)
|
7,066 |
| 19 Mar 2021 |
USD |
17.83 |
17.895 |
17.595 |
17.7375 |
17.7375 |
-0.083 (-0.46%)
|
14,097 |
| 18 Mar 2021 |
USD |
17.73 |
17.82 |
17.68 |
17.82 |
17.82 |
+0.315 (+1.80%)
|
1,408 |
| 17 Mar 2021 |
USD |
17.505 |
17.505 |
17.505 |
17.505 |
17.505 |
-0.033 (-0.19%)
|
0 |
| 16 Mar 2021 |
USD |
17.47 |
17.5375 |
17.455 |
17.5375 |
17.5375 |
+0.158 (+0.91%)
|
10,119 |
| 15 Mar 2021 |
USD |
17.37 |
17.4 |
17.35 |
17.38 |
17.38 |
+0.065 (+0.38%)
|
39,722 |
| 12 Mar 2021 |
USD |
17.23 |
17.315 |
17.23 |
17.315 |
17.315 |
+0.12 (+0.70%)
|
13,795 |
| 11 Mar 2021 |
USD |
17.215 |
17.215 |
17.145 |
17.195 |
17.195 |
+0.025 (+0.15%)
|
9,959 |
| 10 Mar 2021 |
USD |
17.14 |
17.2 |
17.0953 |
17.17 |
17.17 |
+0.037 (+0.22%)
|
14,550 |
| 9 Mar 2021 |
USD |
17.095 |
17.145 |
17.04 |
17.1325 |
17.1325 |
+0.062 (+0.37%)
|
19,019 |
| 8 Mar 2021 |
USD |
16.91 |
17.075 |
16.91 |
17.07 |
17.07 |
+0.15 (+0.89%)
|
43,597 |
