iShares MSCI Japan UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Mar 2020 |
USD |
12.355 |
12.355 |
11.92 |
12.085 |
12.085 |
-0.03 (-0.25%)
|
4,772 |
| 24 Mar 2020 |
USD |
11.96 |
12.14 |
11.96 |
12.115 |
12.115 |
+0.925 (+8.27%)
|
3,224 |
| 23 Mar 2020 |
USD |
11.375 |
11.445 |
11.19 |
11.19 |
11.19 |
-0.378 (-3.26%)
|
126,414 |
| 20 Mar 2020 |
USD |
11.715 |
11.76 |
11.5675 |
11.5675 |
11.5675 |
+0.105 (+0.92%)
|
3,230 |
| 19 Mar 2020 |
USD |
11.555 |
11.555 |
11.405 |
11.4625 |
11.4625 |
+0.285 (+2.55%)
|
11,989 |
| 18 Mar 2020 |
USD |
11.325 |
11.37 |
11.095 |
11.1775 |
11.1775 |
-0.23 (-2.02%)
|
16,358 |
| 17 Mar 2020 |
USD |
11.52 |
11.52 |
10.99 |
11.4075 |
11.4075 |
+0.365 (+3.31%)
|
15,624 |
| 16 Mar 2020 |
USD |
11.14 |
11.14 |
10.86 |
11.0425 |
11.0425 |
-0.215 (-1.91%)
|
212,313 |
| 13 Mar 2020 |
USD |
11.615 |
11.67 |
11.2575 |
11.2575 |
11.2575 |
+0.163 (+1.46%)
|
7,554 |
| 12 Mar 2020 |
USD |
12.24 |
12.24 |
11.095 |
11.095 |
11.095 |
-1.56 (-12.33%)
|
7,463 |
| 11 Mar 2020 |
USD |
12.83 |
12.84 |
12.645 |
12.655 |
12.655 |
-0.02 (-0.16%)
|
29,112 |
| 10 Mar 2020 |
USD |
12.96 |
13.15 |
12.66 |
12.675 |
12.675 |
-0.055 (-0.43%)
|
75,305 |
| 9 Mar 2020 |
USD |
12.77 |
12.985 |
12.51 |
12.73 |
12.73 |
-0.522 (-3.94%)
|
21,786 |
| 6 Mar 2020 |
USD |
13.405 |
13.405 |
13.22 |
13.2525 |
13.2525 |
-0.207 (-1.54%)
|
57,462 |
| 5 Mar 2020 |
USD |
13.62 |
13.62 |
13.395 |
13.46 |
13.46 |
-0.07 (-0.52%)
|
57,832 |
| 4 Mar 2020 |
USD |
13.525 |
13.58 |
13.465 |
13.53 |
13.53 |
+0.14 (+1.05%)
|
137,529 |
| 3 Mar 2020 |
USD |
13.435 |
13.54 |
13.39 |
13.39 |
13.39 |
-0.005 (-0.04%)
|
85,116 |
| 2 Mar 2020 |
USD |
13.52 |
13.52 |
13.225 |
13.395 |
13.395 |
+0.275 (+2.10%)
|
101,488 |
| 28 Feb 2020 |
USD |
13.345 |
13.365 |
13.045 |
13.12 |
13.12 |
-0.455 (-3.35%)
|
66,736 |
| 27 Feb 2020 |
USD |
13.755 |
13.755 |
13.515 |
13.575 |
13.575 |
-0.42 (-3.00%)
|
133,353 |
| 26 Feb 2020 |
USD |
13.935 |
14 |
13.795 |
13.995 |
13.995 |
+0.135 (+0.97%)
|
47,838 |
| 25 Feb 2020 |
USD |
14.08 |
14.105 |
13.86 |
13.86 |
13.86 |
-0.02 (-0.14%)
|
92,512 |
| 24 Feb 2020 |
USD |
13.9 |
13.915 |
13.79 |
13.88 |
13.88 |
-0.445 (-3.11%)
|
97,586 |
| 21 Feb 2020 |
USD |
14.275 |
14.325 |
14.275 |
14.325 |
14.325 |
-0.043 (-0.30%)
|
48,928 |
| 20 Feb 2020 |
USD |
14.485 |
14.485 |
14.3675 |
14.3675 |
14.3675 |
-0.22 (-1.51%)
|
72,094 |
| 19 Feb 2020 |
USD |
14.59 |
14.59 |
14.565 |
14.5875 |
14.5875 |
+0.033 (+0.22%)
|
3,007 |
| 18 Feb 2020 |
USD |
14.57 |
14.6 |
14.555 |
14.555 |
14.555 |
-0.172 (-1.17%)
|
113,686 |
| 17 Feb 2020 |
USD |
14.725 |
14.7476 |
14.725 |
14.7275 |
14.7275 |
-0.06 (-0.41%)
|
11,619 |
| 14 Feb 2020 |
USD |
14.88 |
14.88 |
14.7875 |
14.7875 |
14.7875 |
-0.133 (-0.89%)
|
14,710 |
| 13 Feb 2020 |
USD |
14.92 |
14.92 |
14.855 |
14.92 |
14.92 |
-0.102 (-0.68%)
|
80,857 |
