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 |
| 31 Dec 2019 |
USD |
15.015 |
15.015 |
15.015 |
15.015 |
15.015 |
-0.062 (-0.41%)
|
0 |
| 30 Dec 2019 |
USD |
15.115 |
15.115 |
15.065 |
15.0775 |
15.0775 |
-0.098 (-0.64%)
|
2,266 |
| 27 Dec 2019 |
USD |
15.23 |
15.23 |
15.175 |
15.175 |
15.175 |
+0.028 (+0.18%)
|
2,325 |
| 24 Dec 2019 |
USD |
15.13 |
15.1475 |
15.13 |
15.1475 |
15.1475 |
-0.043 (-0.28%)
|
212 |
| 23 Dec 2019 |
USD |
15.16 |
15.19 |
15.16 |
15.19 |
15.19 |
-0.05 (-0.33%)
|
810 |
| 20 Dec 2019 |
USD |
15.175 |
15.24 |
15.175 |
15.24 |
15.24 |
+0.015 (+0.10%)
|
52,906 |
| 19 Dec 2019 |
USD |
15.195 |
15.225 |
15.195 |
15.225 |
15.225 |
-0.005 (-0.03%)
|
1,584 |
| 18 Dec 2019 |
USD |
15.225 |
15.23 |
15.21 |
15.23 |
15.23 |
-0.055 (-0.36%)
|
20,814 |
| 17 Dec 2019 |
USD |
15.275 |
15.29 |
15.255 |
15.285 |
15.285 |
-0.035 (-0.23%)
|
40,747 |
| 16 Dec 2019 |
USD |
15.24 |
15.325 |
15.24 |
15.32 |
15.32 |
+0.115 (+0.76%)
|
71,470 |
| 13 Dec 2019 |
USD |
15.25 |
15.255 |
15.2 |
15.205 |
15.205 |
+0.025 (+0.16%)
|
10,313 |
| 12 Dec 2019 |
USD |
15.105 |
15.235 |
15.095 |
15.18 |
15.18 |
+0.015 (+0.10%)
|
60,109 |
| 11 Dec 2019 |
USD |
15.09 |
15.165 |
15.075 |
15.165 |
15.165 |
-0.02 (-0.13%)
|
6,449 |
| 10 Dec 2019 |
USD |
15.18 |
15.185 |
15.095 |
15.185 |
15.185 |
-0.013 (-0.08%)
|
163,864 |
| 9 Dec 2019 |
USD |
15.215 |
15.225 |
15.1975 |
15.1975 |
15.1975 |
-0.043 (-0.28%)
|
3,455 |
| 6 Dec 2019 |
USD |
15.175 |
15.24 |
15.175 |
15.24 |
15.24 |
+0.15 (+0.99%)
|
31,440 |
| 5 Dec 2019 |
USD |
15.135 |
15.135 |
15.06 |
15.09 |
15.09 |
-0.013 (-0.08%)
|
15,623 |
| 4 Dec 2019 |
USD |
14.95 |
15.105 |
14.95 |
15.1025 |
15.1025 |
+0.228 (+1.53%)
|
19,924 |
| 3 Dec 2019 |
USD |
14.965 |
14.985 |
14.82 |
14.875 |
14.875 |
+0.055 (+0.37%)
|
16,746 |
| 2 Dec 2019 |
USD |
14.97 |
15.025 |
14.82 |
14.82 |
14.82 |
-0.12 (-0.80%)
|
109,057 |
| 29 Nov 2019 |
USD |
14.93 |
14.94 |
14.895 |
14.94 |
14.94 |
-0.075 (-0.50%)
|
2,793 |
| 28 Nov 2019 |
USD |
15.015 |
15.015 |
15.015 |
15.015 |
15.015 |
-0.04 (-0.27%)
|
0 |
| 27 Nov 2019 |
USD |
15.075 |
15.075 |
15.055 |
15.055 |
15.055 |
+0.025 (+0.17%)
|
3,740 |
| 26 Nov 2019 |
USD |
15.01 |
15.03 |
15.01 |
15.03 |
15.03 |
-0.01 (-0.07%)
|
11,577 |
| 25 Nov 2019 |
USD |
15.03 |
15.05 |
15.03 |
15.04 |
15.04 |
+0.102 (+0.69%)
|
19,679 |
| 22 Nov 2019 |
USD |
14.945 |
14.98 |
14.9375 |
14.9375 |
14.9375 |
0.0 (0.0%)
|
2,326 |
| 21 Nov 2019 |
USD |
14.955 |
14.96 |
14.9375 |
14.9375 |
14.9375 |
-0.018 (-0.12%)
|
16,596 |
| 20 Nov 2019 |
USD |
14.93 |
14.97 |
14.925 |
14.955 |
14.955 |
-0.02 (-0.13%)
|
25,882 |
| 19 Nov 2019 |
USD |
14.97 |
15.0087 |
14.97 |
14.975 |
14.975 |
-0.035 (-0.23%)
|
55,380 |
| 18 Nov 2019 |
USD |
15.03 |
15.03 |
14.975 |
15.01 |
15.01 |
+0.007 (+0.05%)
|
8,797 |
