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 |
| 29 Nov 2023 |
USD |
15.69 |
15.69 |
15.635 |
15.655 |
15.655 |
-0.03 (-0.19%)
|
116,046 |
| 28 Nov 2023 |
USD |
15.585 |
15.685 |
15.58 |
15.685 |
15.685 |
+0.045 (+0.29%)
|
7,253 |
| 27 Nov 2023 |
USD |
15.635 |
15.685 |
15.605 |
15.64 |
15.64 |
-0.04 (-0.26%)
|
7,967 |
| 24 Nov 2023 |
USD |
15.63 |
15.68 |
15.63 |
15.68 |
15.68 |
+0.04 (+0.26%)
|
1 |
| 23 Nov 2023 |
USD |
15.64 |
15.64 |
15.64 |
15.64 |
15.64 |
+0.025 (+0.16%)
|
0 |
| 22 Nov 2023 |
USD |
15.615 |
15.615 |
15.615 |
15.615 |
15.615 |
+0.015 (+0.10%)
|
0 |
| 21 Nov 2023 |
USD |
15.5957 |
15.6 |
15.5957 |
15.6 |
15.6 |
+0.015 (+0.10%)
|
31,695 |
| 20 Nov 2023 |
USD |
15.54 |
15.61 |
15.54 |
15.585 |
15.585 |
-0.003 (-0.02%)
|
237,774 |
| 17 Nov 2023 |
USD |
15.565 |
15.635 |
15.565 |
15.5875 |
15.5875 |
+0.242 (+1.58%)
|
11,310 |
| 16 Nov 2023 |
USD |
15.345 |
15.345 |
15.345 |
15.345 |
15.345 |
-0.03 (-0.20%)
|
0 |
| 15 Nov 2023 |
USD |
15.4 |
15.4 |
15.375 |
15.375 |
15.375 |
-0.03 (-0.19%)
|
6,455 |
| 14 Nov 2023 |
USD |
15.345 |
15.405 |
15.345 |
15.405 |
15.405 |
+0.27 (+1.78%)
|
7,774 |
| 13 Nov 2023 |
USD |
15.135 |
15.135 |
15.135 |
15.135 |
15.135 |
+0.083 (+0.55%)
|
0 |
| 10 Nov 2023 |
USD |
15.045 |
15.0525 |
15.045 |
15.0525 |
15.0525 |
-0.098 (-0.64%)
|
38,865 |
| 9 Nov 2023 |
USD |
15.095 |
15.155 |
15.09 |
15.15 |
15.15 |
+0.207 (+1.39%)
|
20,596 |
| 8 Nov 2023 |
USD |
14.9648 |
14.9648 |
14.9425 |
14.9425 |
14.9425 |
-0.235 (-1.55%)
|
193 |
| 7 Nov 2023 |
USD |
15.1775 |
15.1775 |
15.1775 |
15.1775 |
15.1775 |
-0.172 (-1.12%)
|
0 |
| 6 Nov 2023 |
USD |
15.41 |
15.41 |
15.35 |
15.35 |
15.35 |
-0.215 (-1.38%)
|
5,707 |
| 3 Nov 2023 |
USD |
15.565 |
15.565 |
15.565 |
15.565 |
15.565 |
+0.38 (+2.50%)
|
10,000 |
| 2 Nov 2023 |
USD |
15.07 |
15.2 |
15.07 |
15.185 |
15.185 |
+0.26 (+1.74%)
|
29,796 |
| 1 Nov 2023 |
USD |
14.865 |
14.94 |
14.84 |
14.925 |
14.925 |
+0.17 (+1.15%)
|
741 |
| 31 Oct 2023 |
USD |
14.765 |
14.765 |
14.75 |
14.755 |
14.755 |
+0.242 (+1.67%)
|
15,612 |
| 30 Oct 2023 |
USD |
14.575 |
14.58 |
14.5125 |
14.5125 |
14.5125 |
-0.03 (-0.21%)
|
2,606 |
| 27 Oct 2023 |
USD |
14.585 |
14.595 |
14.5425 |
14.5425 |
14.5425 |
+0.135 (+0.94%)
|
7,237 |
| 26 Oct 2023 |
USD |
14.39 |
14.4075 |
14.39 |
14.4075 |
14.4075 |
-0.26 (-1.77%)
|
626 |
| 25 Oct 2023 |
USD |
14.69 |
14.69 |
14.665 |
14.6675 |
14.6675 |
+0.065 (+0.45%)
|
9,373 |
| 24 Oct 2023 |
USD |
14.61 |
14.61 |
14.565 |
14.6025 |
14.6025 |
+0.033 (+0.22%)
|
4,424 |
| 23 Oct 2023 |
USD |
14.52 |
14.57 |
14.46 |
14.57 |
14.57 |
-0.03 (-0.21%)
|
3,368 |
| 20 Oct 2023 |
USD |
14.675 |
14.675 |
14.585 |
14.6 |
14.6 |
-0.12 (-0.82%)
|
1,566 |
| 19 Oct 2023 |
USD |
14.72 |
14.72 |
14.72 |
14.72 |
14.72 |
-0.115 (-0.78%)
|
20 |
