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 |
| 11 Sep 2018 |
USD |
14.325 |
14.33 |
14.275 |
14.3125 |
14.3125 |
-0.01 (-0.07%)
|
23,000 |
| 10 Sep 2018 |
USD |
14.32 |
14.3225 |
14.3 |
14.3225 |
14.3225 |
+0.043 (+0.30%)
|
1,300 |
| 7 Sep 2018 |
USD |
14.365 |
14.365 |
14.28 |
14.28 |
14.28 |
+0.003 (+0.02%)
|
40,679 |
| 6 Sep 2018 |
USD |
14.285 |
14.32 |
14.275 |
14.2775 |
14.2775 |
-0.005 (-0.04%)
|
177,468 |
| 5 Sep 2018 |
USD |
14.325 |
14.34 |
14.2825 |
14.2825 |
14.2825 |
-0.158 (-1.09%)
|
8,646 |
| 4 Sep 2018 |
USD |
14.555 |
14.555 |
14.44 |
14.44 |
14.44 |
-0.168 (-1.15%)
|
108,514 |
| 3 Sep 2018 |
USD |
14.605 |
14.615 |
14.59 |
14.6075 |
14.6075 |
-0.028 (-0.19%)
|
17,371 |
| 31 Aug 2018 |
USD |
14.665 |
14.68 |
14.635 |
14.635 |
14.635 |
+0.003 (+0.02%)
|
156,313 |
| 30 Aug 2018 |
USD |
14.64 |
14.65 |
14.605 |
14.6325 |
14.6325 |
-0.083 (-0.56%)
|
32,904 |
| 29 Aug 2018 |
USD |
14.74 |
14.74 |
14.695 |
14.715 |
14.715 |
+0.03 (+0.20%)
|
22,849 |
| 28 Aug 2018 |
USD |
14.69 |
14.715 |
14.675 |
14.685 |
14.685 |
+0.19 (+1.31%)
|
12,339 |
| 24 Aug 2018 |
USD |
14.44 |
14.51 |
14.44 |
14.495 |
14.495 |
+0.055 (+0.38%)
|
1,593 |
| 23 Aug 2018 |
USD |
14.43 |
14.46 |
14.43 |
14.44 |
14.44 |
-0.11 (-0.76%)
|
32,246 |
| 22 Aug 2018 |
USD |
14.505 |
14.555 |
14.505 |
14.55 |
14.55 |
+0.115 (+0.80%)
|
21,422 |
| 21 Aug 2018 |
USD |
14.445 |
14.455 |
14.435 |
14.435 |
14.435 |
-0.01 (-0.07%)
|
25,428 |
| 20 Aug 2018 |
USD |
14.415 |
14.445 |
14.415 |
14.445 |
14.445 |
+0.065 (+0.45%)
|
5,623 |
| 17 Aug 2018 |
USD |
14.385 |
14.42 |
14.34 |
14.38 |
14.38 |
+0.018 (+0.12%)
|
69,225 |
| 16 Aug 2018 |
USD |
14.305 |
14.3625 |
14.305 |
14.3625 |
14.3625 |
+0.11 (+0.77%)
|
19,770 |
| 15 Aug 2018 |
USD |
14.34 |
14.35 |
14.23 |
14.2525 |
14.2525 |
-0.21 (-1.45%)
|
7,109 |
| 14 Aug 2018 |
USD |
14.445 |
14.47 |
14.43 |
14.4625 |
14.4625 |
+0.077 (+0.54%)
|
50,250 |
| 13 Aug 2018 |
USD |
14.38 |
14.415 |
14.35 |
14.385 |
14.385 |
-0.12 (-0.83%)
|
143,071 |
| 10 Aug 2018 |
USD |
14.56 |
14.56 |
14.475 |
14.505 |
14.505 |
-0.217 (-1.48%)
|
31,167 |
| 9 Aug 2018 |
USD |
14.745 |
14.745 |
14.71 |
14.7225 |
14.7225 |
-0.04 (-0.27%)
|
2,620 |
| 8 Aug 2018 |
USD |
14.74 |
14.77 |
14.74 |
14.7625 |
14.7625 |
+0.007 (+0.05%)
|
60,805 |
| 7 Aug 2018 |
USD |
14.73 |
14.7848 |
14.73 |
14.755 |
14.755 |
+0.13 (+0.89%)
|
122,504 |
| 6 Aug 2018 |
USD |
14.61 |
14.63 |
14.6 |
14.625 |
14.625 |
-0.07 (-0.48%)
|
62,798 |
| 3 Aug 2018 |
USD |
14.625 |
14.7 |
14.625 |
14.695 |
14.695 |
-0.04 (-0.27%)
|
18,654 |
| 2 Aug 2018 |
USD |
14.73 |
14.74 |
14.69 |
14.735 |
14.735 |
-0.075 (-0.51%)
|
148,617 |
| 1 Aug 2018 |
USD |
14.82 |
14.855 |
14.81 |
14.81 |
14.81 |
+0.033 (+0.22%)
|
42,547 |
| 31 Jul 2018 |
USD |
14.78 |
14.785 |
14.73 |
14.7775 |
14.7775 |
-0.107 (-0.72%)
|
93,307 |
