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 |
| 9 Dec 2020 |
USD |
16.65 |
16.65 |
16.54 |
16.54 |
16.54 |
+0.102 (+0.62%)
|
12,895 |
| 8 Dec 2020 |
USD |
16.435 |
16.4375 |
16.375 |
16.4375 |
16.4375 |
-0.028 (-0.17%)
|
3,490 |
| 7 Dec 2020 |
USD |
16.42 |
16.475 |
16.42 |
16.465 |
16.465 |
-0.163 (-0.98%)
|
17,924 |
| 4 Dec 2020 |
USD |
16.58 |
16.64 |
16.58 |
16.6275 |
16.6275 |
-0.003 (-0.02%)
|
18,386 |
| 3 Dec 2020 |
USD |
16.56 |
16.63 |
16.535 |
16.63 |
16.63 |
+0.072 (+0.44%)
|
39,197 |
| 2 Dec 2020 |
USD |
16.51 |
16.5575 |
16.47 |
16.5575 |
16.5575 |
-0.04 (-0.24%)
|
26,795 |
| 1 Dec 2020 |
USD |
16.445 |
16.5975 |
16.435 |
16.5975 |
16.5975 |
+0.235 (+1.44%)
|
70,376 |
| 30 Nov 2020 |
USD |
16.49 |
16.515 |
16.3625 |
16.3625 |
16.3625 |
-0.328 (-1.96%)
|
44,084 |
| 27 Nov 2020 |
USD |
16.62 |
16.71 |
16.62 |
16.69 |
16.69 |
+0.14 (+0.85%)
|
56,727 |
| 26 Nov 2020 |
USD |
16.555 |
16.56 |
16.55 |
16.55 |
16.55 |
+0.113 (+0.68%)
|
4,663 |
| 25 Nov 2020 |
USD |
16.465 |
16.49 |
16.37 |
16.4375 |
16.4375 |
-0.152 (-0.92%)
|
13,122 |
| 24 Nov 2020 |
USD |
16.42 |
16.59 |
16.42 |
16.59 |
16.59 |
+0.265 (+1.62%)
|
212,032 |
| 23 Nov 2020 |
USD |
16.385 |
16.44 |
16.325 |
16.325 |
16.325 |
+0.083 (+0.51%)
|
287,666 |
| 20 Nov 2020 |
USD |
16.13 |
16.25 |
16.13 |
16.2425 |
16.2425 |
+0.152 (+0.95%)
|
87,168 |
| 19 Nov 2020 |
USD |
16.02 |
16.105 |
15.975 |
16.09 |
16.09 |
-0.085 (-0.53%)
|
59,285 |
| 18 Nov 2020 |
USD |
16.035 |
16.175 |
16.035 |
16.175 |
16.175 |
0.0 (0.0%)
|
4,094 |
| 17 Nov 2020 |
USD |
16.13 |
16.185 |
16.1 |
16.175 |
16.175 |
+0.025 (+0.15%)
|
36,742 |
| 16 Nov 2020 |
USD |
16.075 |
16.16 |
16.06 |
16.15 |
16.15 |
+0.282 (+1.78%)
|
39,932 |
| 13 Nov 2020 |
USD |
15.715 |
15.8675 |
15.705 |
15.8675 |
15.8675 |
+0.018 (+0.11%)
|
23,112 |
| 12 Nov 2020 |
USD |
15.825 |
15.865 |
15.825 |
15.85 |
15.85 |
-0.165 (-1.03%)
|
61,119 |
| 11 Nov 2020 |
USD |
16.015 |
16.015 |
16.005 |
16.015 |
16.015 |
+0.07 (+0.44%)
|
7,247 |
| 10 Nov 2020 |
USD |
15.865 |
15.97 |
15.825 |
15.945 |
15.945 |
-0.055 (-0.34%)
|
58,576 |
| 9 Nov 2020 |
USD |
15.705 |
16.15 |
15.705 |
16 |
16 |
+0.477 (+3.08%)
|
76,705 |
| 6 Nov 2020 |
USD |
15.525 |
15.545 |
15.52 |
15.5225 |
15.5225 |
+0.072 (+0.47%)
|
73,127 |
| 5 Nov 2020 |
USD |
15.295 |
15.48 |
15.275 |
15.45 |
15.45 |
+0.302 (+2.00%)
|
88,291 |
| 4 Nov 2020 |
USD |
14.87 |
15.1475 |
14.87 |
15.1475 |
15.1475 |
-0.018 (-0.12%)
|
5,034 |
| 3 Nov 2020 |
USD |
14.985 |
15.18 |
14.96 |
15.165 |
15.165 |
+0.32 (+2.16%)
|
18,945 |
| 2 Nov 2020 |
USD |
14.78 |
14.875 |
14.745 |
14.845 |
14.845 |
+0.165 (+1.12%)
|
200,839 |
| 30 Oct 2020 |
USD |
14.58 |
14.695 |
14.57 |
14.68 |
14.68 |
-0.077 (-0.53%)
|
60,667 |
| 29 Oct 2020 |
USD |
14.86 |
14.86 |
14.7575 |
14.7575 |
14.7575 |
+0.033 (+0.22%)
|
1,940 |
