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 |
| 22 Jan 2021 |
USD |
17.32 |
17.36 |
17.295 |
17.36 |
17.36 |
-0.02 (-0.12%)
|
239,680 |
| 21 Jan 2021 |
USD |
17.435 |
17.47 |
17.38 |
17.38 |
17.38 |
-0.015 (-0.09%)
|
77,017 |
| 20 Jan 2021 |
USD |
17.32 |
17.395 |
17.31 |
17.395 |
17.395 |
+0.058 (+0.33%)
|
284,930 |
| 19 Jan 2021 |
USD |
17.42 |
17.42 |
17.315 |
17.3375 |
17.3375 |
+0.018 (+0.10%)
|
11,365 |
| 18 Jan 2021 |
USD |
17.23 |
17.32 |
17.23 |
17.32 |
17.32 |
+0.007 (+0.04%)
|
3,328 |
| 15 Jan 2021 |
USD |
17.425 |
17.45 |
17.27 |
17.3125 |
17.3125 |
-0.318 (-1.80%)
|
105,696 |
| 14 Jan 2021 |
USD |
17.585 |
17.63 |
17.52 |
17.63 |
17.63 |
+0.113 (+0.64%)
|
9,455 |
| 13 Jan 2021 |
USD |
17.545 |
17.545 |
17.515 |
17.5175 |
17.5175 |
+0.122 (+0.70%)
|
38,657 |
| 12 Jan 2021 |
USD |
17.42 |
17.425 |
17.375 |
17.395 |
17.395 |
0.0 (0.0%)
|
31,607 |
| 11 Jan 2021 |
USD |
17.4 |
17.4 |
17.3 |
17.395 |
17.395 |
-0.095 (-0.54%)
|
108,332 |
| 8 Jan 2021 |
USD |
17.5 |
17.505 |
17.485 |
17.49 |
17.49 |
+0.265 (+1.54%)
|
63,381 |
| 7 Jan 2021 |
USD |
17.2 |
17.235 |
17.16 |
17.225 |
17.225 |
+0.022 (+0.13%)
|
10,752 |
| 6 Jan 2021 |
USD |
17.025 |
17.2025 |
17.025 |
17.2025 |
17.2025 |
+0.193 (+1.13%)
|
410,021 |
| 5 Jan 2021 |
USD |
16.915 |
17.025 |
16.915 |
17.01 |
17.01 |
+0.005 (+0.03%)
|
30,915 |
| 4 Jan 2021 |
USD |
17.095 |
17.14 |
17 |
17.005 |
17.005 |
-0.125 (-0.73%)
|
17,761 |
| 31 Dec 2020 |
USD |
17.125 |
17.145 |
17.125 |
17.13 |
17.13 |
-0.02 (-0.12%)
|
11,600 |
| 30 Dec 2020 |
USD |
17.075 |
17.15 |
17.075 |
17.15 |
17.15 |
+0.055 (+0.32%)
|
4,935 |
| 29 Dec 2020 |
USD |
17.125 |
17.2 |
17.095 |
17.095 |
17.095 |
+0.42 (+2.52%)
|
46,579 |
| 24 Dec 2020 |
USD |
16.655 |
16.675 |
16.655 |
16.675 |
16.675 |
-0.048 (-0.28%)
|
1,630 |
| 23 Dec 2020 |
USD |
16.665 |
16.7225 |
16.625 |
16.7225 |
16.7225 |
+0.098 (+0.59%)
|
45,076 |
| 22 Dec 2020 |
USD |
16.595 |
16.64 |
16.575 |
16.625 |
16.625 |
+0.062 (+0.38%)
|
48,191 |
| 21 Dec 2020 |
USD |
16.69 |
16.69 |
16.47 |
16.5625 |
16.5625 |
-0.318 (-1.88%)
|
8,554 |
| 18 Dec 2020 |
USD |
16.925 |
16.925 |
16.86 |
16.88 |
16.88 |
-0.035 (-0.21%)
|
13,527 |
| 17 Dec 2020 |
USD |
16.88 |
16.915 |
16.875 |
16.915 |
16.915 |
+0.145 (+0.86%)
|
49,442 |
| 16 Dec 2020 |
USD |
16.785 |
16.82 |
16.77 |
16.77 |
16.77 |
+0.037 (+0.22%)
|
10,522 |
| 15 Dec 2020 |
USD |
16.675 |
16.7325 |
16.665 |
16.7325 |
16.7325 |
+0.043 (+0.25%)
|
61,291 |
| 14 Dec 2020 |
USD |
16.75 |
16.795 |
16.69 |
16.69 |
16.69 |
+0.095 (+0.57%)
|
31,114 |
| 11 Dec 2020 |
USD |
16.525 |
16.6 |
16.525 |
16.595 |
16.595 |
+0.037 (+0.23%)
|
11,036 |
| 10 Dec 2020 |
USD |
16.53 |
16.56 |
16.53 |
16.5575 |
16.5575 |
+0.018 (+0.11%)
|
19,716 |
| 9 Dec 2020 |
USD |
16.65 |
16.65 |
16.54 |
16.54 |
16.54 |
+0.102 (+0.62%)
|
12,895 |
