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 |
| 4 Aug 2020 |
USD |
14.07 |
14.11 |
14.02 |
14.1 |
14.1 |
+0.165 (+1.18%)
|
7,545 |
| 3 Aug 2020 |
USD |
13.755 |
13.94 |
13.755 |
13.935 |
13.935 |
+0.21 (+1.53%)
|
55,625 |
| 31 Jul 2020 |
USD |
13.875 |
13.875 |
13.705 |
13.725 |
13.725 |
-0.242 (-1.74%)
|
66,686 |
| 30 Jul 2020 |
USD |
14.065 |
14.065 |
13.905 |
13.9675 |
13.9675 |
-0.26 (-1.83%)
|
40,610 |
| 29 Jul 2020 |
USD |
14.22 |
14.2275 |
14.205 |
14.2275 |
14.2275 |
-0.087 (-0.61%)
|
38,823 |
| 28 Jul 2020 |
USD |
14.29 |
14.315 |
14.29 |
14.315 |
14.315 |
-0.05 (-0.35%)
|
998 |
| 27 Jul 2020 |
USD |
14.35 |
14.4 |
14.35 |
14.365 |
14.365 |
+0.25 (+1.77%)
|
49,317 |
| 24 Jul 2020 |
USD |
14.08 |
14.115 |
14.08 |
14.115 |
14.115 |
-0.058 (-0.41%)
|
56,146 |
| 23 Jul 2020 |
USD |
14.205 |
14.205 |
14.15 |
14.1725 |
14.1725 |
+0.033 (+0.23%)
|
2,904 |
| 22 Jul 2020 |
USD |
14.14 |
14.145 |
14.105 |
14.14 |
14.14 |
-0.077 (-0.55%)
|
42,886 |
| 21 Jul 2020 |
USD |
14.195 |
14.225 |
14.18 |
14.2175 |
14.2175 |
+0.068 (+0.48%)
|
7,537 |
| 20 Jul 2020 |
USD |
14.06 |
14.15 |
14.06 |
14.15 |
14.15 |
+0.015 (+0.11%)
|
28,761 |
| 17 Jul 2020 |
USD |
14.11 |
14.135 |
14.11 |
14.135 |
14.135 |
-0.04 (-0.28%)
|
74,813 |
| 16 Jul 2020 |
USD |
14.175 |
14.175 |
14.175 |
14.175 |
14.175 |
-0.295 (-2.04%)
|
18,867 |
| 15 Jul 2020 |
USD |
14.365 |
14.505 |
14.365 |
14.47 |
14.47 |
+0.292 (+2.06%)
|
12,983 |
| 14 Jul 2020 |
USD |
14.145 |
14.1775 |
14.12 |
14.1775 |
14.1775 |
-0.1 (-0.70%)
|
28,958 |
| 13 Jul 2020 |
USD |
14.255 |
14.2775 |
14.21 |
14.2775 |
14.2775 |
+0.152 (+1.08%)
|
368,988 |
| 10 Jul 2020 |
USD |
14.065 |
14.135 |
14.055 |
14.125 |
14.125 |
+0.203 (+1.45%)
|
1,977 |
| 9 Jul 2020 |
USD |
14.085 |
14.095 |
13.9225 |
13.9225 |
13.9225 |
-0.058 (-0.41%)
|
36,905 |
| 8 Jul 2020 |
USD |
14.04 |
14.049 |
13.9721 |
13.98 |
13.98 |
-0.195 (-1.38%)
|
692,710 |
| 7 Jul 2020 |
USD |
14.115 |
14.175 |
14.105 |
14.175 |
14.175 |
-0.03 (-0.21%)
|
9,023 |
| 6 Jul 2020 |
USD |
14.215 |
14.215 |
14.205 |
14.205 |
14.205 |
+0.273 (+1.96%)
|
18,770 |
| 3 Jul 2020 |
USD |
14 |
14 |
13.9325 |
13.9325 |
13.9325 |
-0.122 (-0.87%)
|
9,600 |
| 2 Jul 2020 |
USD |
14.015 |
14.065 |
14.015 |
14.055 |
14.055 |
+0.18 (+1.30%)
|
1,761 |
| 1 Jul 2020 |
USD |
13.84 |
13.94 |
13.795 |
13.875 |
13.875 |
-0.175 (-1.25%)
|
34,514 |
| 30 Jun 2020 |
USD |
13.99 |
14.05 |
13.99 |
14.05 |
14.05 |
-0.05 (-0.35%)
|
47,621 |
| 29 Jun 2020 |
USD |
14.085 |
14.1 |
14.08 |
14.1 |
14.1 |
+0.022 (+0.16%)
|
8,540 |
| 26 Jun 2020 |
USD |
14.24 |
14.25 |
14.0775 |
14.0775 |
14.0775 |
-0.085 (-0.60%)
|
17,235 |
| 25 Jun 2020 |
USD |
14.03 |
14.1625 |
13.985 |
14.1625 |
14.1625 |
+0.075 (+0.53%)
|
33,100 |
| 24 Jun 2020 |
USD |
14.165 |
14.165 |
14.08 |
14.0875 |
14.0875 |
-0.383 (-2.64%)
|
5,786 |
