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 |
| 4 Oct 2019 |
USD |
14.125 |
14.18 |
14.1 |
14.18 |
14.18 |
+0.155 (+1.11%)
|
464,919 |
| 3 Oct 2019 |
USD |
14.02 |
14.055 |
13.96 |
14.025 |
14.025 |
+0.025 (+0.18%)
|
102,836 |
| 2 Oct 2019 |
USD |
14.2 |
14.2 |
14 |
14 |
14 |
-0.215 (-1.51%)
|
365,774 |
| 1 Oct 2019 |
USD |
14.3 |
14.3 |
14.2 |
14.215 |
14.215 |
-0.005 (-0.04%)
|
60,028 |
| 30 Sep 2019 |
USD |
14.195 |
14.22 |
14.15 |
14.22 |
14.22 |
-0.04 (-0.28%)
|
92,205 |
| 27 Sep 2019 |
USD |
14.275 |
14.3 |
14.23 |
14.26 |
14.26 |
-0.133 (-0.92%)
|
221,567 |
| 26 Sep 2019 |
USD |
14.355 |
14.44 |
14.355 |
14.3925 |
14.3925 |
+0.052 (+0.37%)
|
47,297 |
| 25 Sep 2019 |
USD |
14.355 |
14.355 |
14.295 |
14.34 |
14.34 |
-0.045 (-0.31%)
|
61,087 |
| 24 Sep 2019 |
USD |
14.415 |
14.435 |
14.375 |
14.385 |
14.385 |
+0.1 (+0.70%)
|
45,938 |
| 23 Sep 2019 |
USD |
14.345 |
14.345 |
14.265 |
14.285 |
14.285 |
-0.065 (-0.45%)
|
2,838 |
| 20 Sep 2019 |
USD |
14.34 |
14.365 |
14.325 |
14.35 |
14.35 |
-0.04 (-0.28%)
|
260,337 |
| 19 Sep 2019 |
USD |
14.29 |
14.39 |
14.29 |
14.39 |
14.39 |
+0.163 (+1.14%)
|
30,939 |
| 18 Sep 2019 |
USD |
14.225 |
14.23 |
14.21 |
14.2275 |
14.2275 |
-0.018 (-0.12%)
|
45,322 |
| 17 Sep 2019 |
USD |
14.205 |
14.245 |
14.19 |
14.245 |
14.245 |
0.0 (0.0%)
|
57,000 |
| 16 Sep 2019 |
USD |
14.285 |
14.285 |
14.245 |
14.245 |
14.245 |
-0.075 (-0.52%)
|
16,741 |
| 13 Sep 2019 |
USD |
14.26 |
14.32 |
14.245 |
14.32 |
14.32 |
+0.198 (+1.40%)
|
18,345 |
| 12 Sep 2019 |
USD |
14.13 |
14.165 |
14.095 |
14.1225 |
14.1225 |
+0.11 (+0.79%)
|
115,485 |
| 11 Sep 2019 |
USD |
14.04 |
14.055 |
14.0125 |
14.0125 |
14.0125 |
+0.133 (+0.95%)
|
16,170 |
| 10 Sep 2019 |
USD |
13.88 |
13.88 |
13.875 |
13.88 |
13.88 |
-0.01 (-0.07%)
|
65,622 |
| 9 Sep 2019 |
USD |
13.91 |
13.91 |
13.885 |
13.89 |
13.89 |
+0.1 (+0.73%)
|
20,011 |
| 6 Sep 2019 |
USD |
13.77 |
13.79 |
13.74 |
13.79 |
13.79 |
+0.025 (+0.18%)
|
41,490 |
| 5 Sep 2019 |
USD |
13.745 |
13.765 |
13.72 |
13.765 |
13.765 |
+0.13 (+0.95%)
|
18,945 |
| 4 Sep 2019 |
USD |
13.605 |
13.635 |
13.6 |
13.635 |
13.635 |
+0.087 (+0.65%)
|
21,878 |
| 3 Sep 2019 |
USD |
13.555 |
13.575 |
13.54 |
13.5475 |
13.5475 |
+0.015 (+0.11%)
|
92,269 |
| 2 Sep 2019 |
USD |
13.53 |
13.535 |
13.515 |
13.5325 |
13.5325 |
+0.003 (+0.02%)
|
9,405 |
| 30 Aug 2019 |
USD |
13.55 |
13.6 |
13.52 |
13.53 |
13.53 |
+0.018 (+0.13%)
|
102,049 |
| 29 Aug 2019 |
USD |
13.455 |
13.54 |
13.455 |
13.5125 |
13.5125 |
+0.058 (+0.43%)
|
5,495 |
| 28 Aug 2019 |
USD |
13.47 |
13.47 |
13.39 |
13.455 |
13.455 |
-0.01 (-0.07%)
|
2,615 |
| 27 Aug 2019 |
USD |
13.42 |
13.47 |
13.42 |
13.465 |
13.465 |
+0.11 (+0.82%)
|
15,134 |
| 23 Aug 2019 |
USD |
13.425 |
13.425 |
13.355 |
13.355 |
13.355 |
-0.045 (-0.34%)
|
43,664 |
