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 |
| 30 Jul 2018 |
USD |
14.92 |
14.94 |
14.885 |
14.885 |
14.885 |
-0.138 (-0.92%)
|
26,204 |
| 27 Jul 2018 |
USD |
14.98 |
15.035 |
14.98 |
15.0225 |
15.0225 |
+0.083 (+0.55%)
|
34,963 |
| 26 Jul 2018 |
USD |
14.965 |
14.98 |
14.93 |
14.94 |
14.94 |
+0.125 (+0.84%)
|
21,585 |
| 25 Jul 2018 |
USD |
14.815 |
14.825 |
14.8 |
14.815 |
14.815 |
-0.005 (-0.03%)
|
49,650 |
| 24 Jul 2018 |
USD |
14.75 |
14.825 |
14.73 |
14.82 |
14.82 |
+0.095 (+0.65%)
|
14,997 |
| 23 Jul 2018 |
USD |
14.73 |
14.745 |
14.715 |
14.725 |
14.725 |
+0.08 (+0.55%)
|
22,262 |
| 20 Jul 2018 |
USD |
14.61 |
14.65 |
14.59 |
14.645 |
14.645 |
+0.077 (+0.53%)
|
17,222 |
| 19 Jul 2018 |
USD |
14.56 |
14.5675 |
14.525 |
14.5675 |
14.5675 |
-0.052 (-0.36%)
|
10,998 |
| 18 Jul 2018 |
USD |
14.58 |
14.625 |
14.58 |
14.62 |
14.62 |
+0.005 (+0.03%)
|
22,085 |
| 17 Jul 2018 |
USD |
14.625 |
14.625 |
14.575 |
14.615 |
14.615 |
+0.12 (+0.83%)
|
6,684 |
| 16 Jul 2018 |
USD |
14.54 |
14.54 |
14.495 |
14.495 |
14.495 |
+0.005 (+0.03%)
|
5,651 |
| 13 Jul 2018 |
USD |
14.46 |
14.49 |
14.445 |
14.49 |
14.49 |
+0.152 (+1.06%)
|
4,443 |
| 12 Jul 2018 |
USD |
14.33 |
14.35 |
14.33 |
14.3375 |
14.3375 |
-0.152 (-1.05%)
|
207,393 |
| 11 Jul 2018 |
USD |
14.49 |
14.55 |
14.49 |
14.49 |
14.49 |
-0.16 (-1.09%)
|
19,078 |
| 10 Jul 2018 |
USD |
14.65 |
14.65 |
14.65 |
14.65 |
14.65 |
-0.033 (-0.22%)
|
45,851 |
| 9 Jul 2018 |
USD |
14.665 |
14.7 |
14.665 |
14.6825 |
14.6825 |
+0.142 (+0.98%)
|
43,838 |
| 6 Jul 2018 |
USD |
14.455 |
14.55 |
14.45 |
14.54 |
14.54 |
+0.125 (+0.87%)
|
2,540 |
| 5 Jul 2018 |
USD |
14.385 |
14.43 |
14.385 |
14.415 |
14.415 |
-0.043 (-0.29%)
|
26,568 |
| 4 Jul 2018 |
USD |
14.49 |
14.5 |
14.4575 |
14.4575 |
14.4575 |
-0.033 (-0.22%)
|
56,910 |
| 3 Jul 2018 |
USD |
14.43 |
14.52 |
14.43 |
14.49 |
14.49 |
+0.065 (+0.45%)
|
49,691 |
| 2 Jul 2018 |
USD |
14.435 |
14.465 |
14.365 |
14.425 |
14.425 |
-0.31 (-2.10%)
|
86,293 |
| 29 Jun 2018 |
USD |
14.74 |
14.74 |
14.715 |
14.735 |
14.735 |
+0.03 (+0.20%)
|
35,718 |
| 28 Jun 2018 |
USD |
14.75 |
14.775 |
14.68 |
14.705 |
14.705 |
-0.095 (-0.64%)
|
116,191 |
| 27 Jun 2018 |
USD |
14.845 |
14.845 |
14.77 |
14.8 |
14.8 |
+0.005 (+0.03%)
|
35,039 |
| 26 Jun 2018 |
USD |
14.89 |
14.905 |
14.795 |
14.795 |
14.795 |
+0.037 (+0.25%)
|
28,734 |
| 25 Jun 2018 |
USD |
14.87 |
14.875 |
14.7575 |
14.7575 |
14.7575 |
-0.228 (-1.52%)
|
69,383 |
| 22 Jun 2018 |
USD |
14.98 |
14.985 |
14.955 |
14.985 |
14.985 |
+0.12 (+0.81%)
|
45,456 |
| 21 Jun 2018 |
USD |
14.885 |
14.905 |
14.86 |
14.865 |
14.865 |
-0.065 (-0.44%)
|
11,216 |
| 20 Jun 2018 |
USD |
14.96 |
14.99 |
14.91 |
14.93 |
14.93 |
+0.04 (+0.27%)
|
48,833 |
| 19 Jun 2018 |
USD |
14.915 |
14.92 |
14.87 |
14.89 |
14.89 |
-0.182 (-1.21%)
|
71,546 |
