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 |
| 23 Jun 2020 |
USD |
14.445 |
14.47 |
14.445 |
14.47 |
14.47 |
+0.175 (+1.22%)
|
1,400 |
| 22 Jun 2020 |
USD |
14.27 |
14.295 |
14.26 |
14.295 |
14.295 |
-0.085 (-0.59%)
|
12,429 |
| 19 Jun 2020 |
USD |
14.34 |
14.42 |
14.335 |
14.38 |
14.38 |
+0.075 (+0.52%)
|
33,274 |
| 18 Jun 2020 |
USD |
14.26 |
14.335 |
14.26 |
14.305 |
14.305 |
-0.06 (-0.42%)
|
16,540 |
| 17 Jun 2020 |
USD |
14.43 |
14.43 |
14.365 |
14.365 |
14.365 |
+0.1 (+0.70%)
|
6,875 |
| 16 Jun 2020 |
USD |
14.22 |
14.27 |
14.2 |
14.265 |
14.265 |
+0.39 (+2.81%)
|
17,507 |
| 15 Jun 2020 |
USD |
13.755 |
13.875 |
13.705 |
13.875 |
13.875 |
-0.185 (-1.32%)
|
28,993 |
| 12 Jun 2020 |
USD |
13.98 |
14.19 |
13.98 |
14.06 |
14.06 |
-0.045 (-0.32%)
|
63,752 |
| 11 Jun 2020 |
USD |
14.31 |
14.31 |
14.105 |
14.105 |
14.105 |
-0.385 (-2.66%)
|
67,860 |
| 10 Jun 2020 |
USD |
14.475 |
14.52 |
14.475 |
14.49 |
14.49 |
+0.025 (+0.17%)
|
16,865 |
| 9 Jun 2020 |
USD |
14.535 |
14.535 |
14.4 |
14.465 |
14.465 |
+0.02 (+0.14%)
|
1,392 |
| 8 Jun 2020 |
USD |
14.34 |
14.445 |
14.335 |
14.445 |
14.445 |
+0.003 (+0.02%)
|
12,673 |
| 5 Jun 2020 |
USD |
14.275 |
14.4425 |
14.275 |
14.4425 |
14.4425 |
+0.235 (+1.65%)
|
32,744 |
| 4 Jun 2020 |
USD |
14.23 |
14.295 |
14.165 |
14.2075 |
14.2075 |
-0.142 (-0.99%)
|
29,779 |
| 3 Jun 2020 |
USD |
14.245 |
14.355 |
14.24 |
14.35 |
14.35 |
+0.133 (+0.93%)
|
30,798 |
| 2 Jun 2020 |
USD |
14.3 |
14.3 |
14.2175 |
14.2175 |
14.2175 |
+0.163 (+1.16%)
|
10,062 |
| 1 Jun 2020 |
USD |
14.1 |
14.105 |
14.035 |
14.055 |
14.055 |
+0.16 (+1.15%)
|
11,279 |
| 29 May 2020 |
USD |
14 |
14 |
13.895 |
13.895 |
13.895 |
-0.28 (-1.98%)
|
15,842 |
| 28 May 2020 |
USD |
14.115 |
14.18 |
14.115 |
14.175 |
14.175 |
+0.312 (+2.25%)
|
32,208 |
| 27 May 2020 |
USD |
13.935 |
13.935 |
13.85 |
13.8625 |
13.8625 |
+0.142 (+1.04%)
|
2,044 |
| 26 May 2020 |
USD |
13.66 |
13.72 |
13.66 |
13.72 |
13.72 |
+0.455 (+3.43%)
|
17,233 |
| 22 May 2020 |
USD |
13.15 |
13.265 |
13.15 |
13.265 |
13.265 |
+0.015 (+0.11%)
|
40,960 |
| 21 May 2020 |
USD |
13.295 |
13.35 |
13.24 |
13.25 |
13.25 |
-0.253 (-1.87%)
|
27,422 |
| 20 May 2020 |
USD |
13.425 |
13.5025 |
13.425 |
13.5025 |
13.5025 |
+0.207 (+1.56%)
|
8,238 |
| 19 May 2020 |
USD |
13.36 |
13.36 |
13.25 |
13.295 |
13.295 |
-0.05 (-0.37%)
|
23,019 |
| 18 May 2020 |
USD |
13.175 |
13.345 |
13.17 |
13.345 |
13.345 |
+0.36 (+2.77%)
|
4,253 |
| 15 May 2020 |
USD |
13.09 |
13.1 |
12.985 |
12.985 |
12.985 |
+0.045 (+0.35%)
|
14,340 |
| 14 May 2020 |
USD |
12.98 |
13.02 |
12.835 |
12.94 |
12.94 |
-0.3 (-2.27%)
|
72,840 |
| 13 May 2020 |
USD |
13.275 |
13.365 |
13.24 |
13.24 |
13.24 |
-0.06 (-0.45%)
|
14,336 |
| 12 May 2020 |
USD |
13.27 |
13.305 |
13.2093 |
13.3 |
13.3 |
0.0 (0.0%)
|
7,935 |
