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 |
| 4 May 2018 |
USD |
15.16 |
15.26 |
15.12 |
15.26 |
15.26 |
+0.188 (+1.24%)
|
24,118 |
| 3 May 2018 |
USD |
15.155 |
15.165 |
15.0725 |
15.0725 |
15.0725 |
-0.133 (-0.87%)
|
36,604 |
| 2 May 2018 |
USD |
15.19 |
15.225 |
15.18 |
15.205 |
15.205 |
-0.007 (-0.05%)
|
82,565 |
| 1 May 2018 |
USD |
15.21 |
15.2125 |
15.21 |
15.2125 |
15.2125 |
-0.158 (-1.02%)
|
520 |
| 30 Apr 2018 |
USD |
15.335 |
15.38 |
15.335 |
15.37 |
15.37 |
+0.05 (+0.33%)
|
41,621 |
| 27 Apr 2018 |
USD |
15.33 |
15.375 |
15.31 |
15.32 |
15.32 |
-0.01 (-0.07%)
|
135,901 |
| 26 Apr 2018 |
USD |
15.28 |
15.35 |
15.275 |
15.33 |
15.33 |
+0.095 (+0.62%)
|
235,100 |
| 25 Apr 2018 |
USD |
15.28 |
15.285 |
15.21 |
15.235 |
15.235 |
-0.07 (-0.46%)
|
31,955 |
| 24 Apr 2018 |
USD |
15.325 |
15.335 |
15.28 |
15.305 |
15.305 |
+0.045 (+0.29%)
|
10,101 |
| 23 Apr 2018 |
USD |
15.315 |
15.315 |
15.25 |
15.26 |
15.26 |
-0.007 (-0.05%)
|
44,136 |
| 20 Apr 2018 |
USD |
15.32 |
15.33 |
15.2675 |
15.2675 |
15.2675 |
-0.028 (-0.18%)
|
12,195 |
| 19 Apr 2018 |
USD |
15.345 |
15.345 |
15.28 |
15.295 |
15.295 |
-0.095 (-0.62%)
|
57,135 |
| 18 Apr 2018 |
USD |
15.36 |
15.39 |
15.335 |
15.39 |
15.39 |
+0.11 (+0.72%)
|
54,846 |
| 17 Apr 2018 |
USD |
15.235 |
15.28 |
15.205 |
15.28 |
15.28 |
+0.07 (+0.46%)
|
1,534,201 |
| 16 Apr 2018 |
USD |
15.265 |
15.275 |
15.205 |
15.21 |
15.21 |
+0.04 (+0.26%)
|
81,226 |
| 13 Apr 2018 |
USD |
15.155 |
15.195 |
15.14 |
15.17 |
15.17 |
+0.005 (+0.03%)
|
28,191 |
| 12 Apr 2018 |
USD |
15.145 |
15.18 |
15.12 |
15.165 |
15.165 |
-0.085 (-0.56%)
|
46,041 |
| 11 Apr 2018 |
USD |
15.175 |
15.25 |
15.145 |
15.25 |
15.25 |
-0.005 (-0.03%)
|
42,774 |
| 10 Apr 2018 |
USD |
15.24 |
15.26 |
15.215 |
15.255 |
15.255 |
+0.025 (+0.16%)
|
18,660 |
| 9 Apr 2018 |
USD |
15.175 |
15.23 |
15.16 |
15.23 |
15.23 |
+0.177 (+1.18%)
|
65,855 |
| 6 Apr 2018 |
USD |
15.145 |
15.165 |
15.0525 |
15.0525 |
15.0525 |
-0.212 (-1.39%)
|
55,670 |
| 5 Apr 2018 |
USD |
15.22 |
15.265 |
15.18 |
15.265 |
15.265 |
+0.235 (+1.56%)
|
178,470 |
| 4 Apr 2018 |
USD |
15.03 |
15.04 |
14.935 |
15.03 |
15.03 |
-0.055 (-0.36%)
|
14,637 |
| 3 Apr 2018 |
USD |
15.17 |
15.17 |
15.045 |
15.085 |
15.085 |
-0.135 (-0.89%)
|
163,896 |
| 29 Mar 2018 |
USD |
15.08 |
15.255 |
15.08 |
15.22 |
15.22 |
+0.15 (+1.00%)
|
216,950 |
| 28 Mar 2018 |
USD |
15.18 |
15.18 |
15.06 |
15.07 |
15.07 |
-0.05 (-0.33%)
|
29,003 |
| 27 Mar 2018 |
USD |
15.19 |
15.215 |
15.08 |
15.12 |
15.12 |
+0.34 (+2.30%)
|
199,111 |
| 26 Mar 2018 |
USD |
14.82 |
14.91 |
14.74 |
14.78 |
14.78 |
-0.045 (-0.30%)
|
248,614 |
| 23 Mar 2018 |
USD |
14.975 |
14.975 |
14.805 |
14.825 |
14.825 |
-0.27 (-1.79%)
|
48,877 |
| 22 Mar 2018 |
USD |
15.22 |
15.22 |
15.065 |
15.095 |
15.095 |
-0.058 (-0.38%)
|
24,583 |
