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 |
| 21 Mar 2018 |
USD |
15.115 |
15.16 |
15.095 |
15.1525 |
15.1525 |
+0.028 (+0.18%)
|
281,573 |
| 20 Mar 2018 |
USD |
15.08 |
15.145 |
15.005 |
15.125 |
15.125 |
+0.055 (+0.36%)
|
114,576 |
| 19 Mar 2018 |
USD |
15.21 |
15.21 |
15.055 |
15.07 |
15.07 |
-0.225 (-1.47%)
|
4,686,709 |
| 16 Mar 2018 |
USD |
15.265 |
15.34 |
15.265 |
15.295 |
15.295 |
-0.09 (-0.58%)
|
61,488 |
| 15 Mar 2018 |
USD |
15.405 |
15.425 |
15.374 |
15.385 |
15.385 |
+0.09 (+0.59%)
|
51,498 |
| 14 Mar 2018 |
USD |
15.375 |
15.395 |
15.295 |
15.295 |
15.295 |
-0.005 (-0.03%)
|
18,750 |
| 13 Mar 2018 |
USD |
15.34 |
15.405 |
15.285 |
15.3 |
15.3 |
-0.015 (-0.10%)
|
12,980 |
| 12 Mar 2018 |
USD |
15.33 |
15.35 |
15.28 |
15.315 |
15.315 |
+0.095 (+0.62%)
|
60,170 |
| 9 Mar 2018 |
USD |
15.04 |
15.22 |
15.04 |
15.22 |
15.22 |
-0.018 (-0.11%)
|
48,099 |
| 8 Mar 2018 |
USD |
15.08 |
15.2375 |
15.07 |
15.2375 |
15.2375 |
+0.117 (+0.78%)
|
79,857 |
| 7 Mar 2018 |
USD |
15.135 |
15.16 |
15.12 |
15.12 |
15.12 |
-0.13 (-0.85%)
|
58,033 |
| 6 Mar 2018 |
USD |
15.2 |
15.345 |
15.195 |
15.25 |
15.25 |
+0.135 (+0.89%)
|
39,453 |
| 5 Mar 2018 |
USD |
14.995 |
15.115 |
14.985 |
15.115 |
15.115 |
+0.185 (+1.24%)
|
78,458 |
| 2 Mar 2018 |
USD |
15.11 |
15.115 |
14.855 |
14.93 |
14.93 |
-0.22 (-1.45%)
|
45,621 |
| 1 Mar 2018 |
USD |
15.255 |
15.27 |
15.11 |
15.15 |
15.15 |
-0.33 (-2.13%)
|
82,523 |
| 28 Feb 2018 |
USD |
15.495 |
15.54 |
15.47 |
15.48 |
15.48 |
-0.12 (-0.77%)
|
147,918 |
| 27 Feb 2018 |
USD |
15.72 |
15.72 |
15.6 |
15.6 |
15.6 |
-0.055 (-0.35%)
|
123,820 |
| 26 Feb 2018 |
USD |
15.66 |
15.675 |
15.62 |
15.655 |
15.655 |
+0.205 (+1.33%)
|
74,882 |
| 23 Feb 2018 |
USD |
15.425 |
15.46 |
15.42 |
15.45 |
15.45 |
+0.083 (+0.54%)
|
76,549 |
| 22 Feb 2018 |
USD |
15.205 |
15.385 |
15.205 |
15.3675 |
15.3675 |
-0.013 (-0.08%)
|
25,853 |
| 21 Feb 2018 |
USD |
15.325 |
15.395 |
15.325 |
15.38 |
15.38 |
-0.11 (-0.71%)
|
58,354 |
| 20 Feb 2018 |
USD |
15.39 |
15.49 |
15.39 |
15.49 |
15.49 |
-0.028 (-0.18%)
|
21,522 |
| 19 Feb 2018 |
USD |
15.6 |
15.62 |
15.51 |
15.5175 |
15.5175 |
+0.005 (+0.03%)
|
95,616 |
| 16 Feb 2018 |
USD |
15.465 |
15.53 |
15.445 |
15.5125 |
15.5125 |
+0.292 (+1.92%)
|
239,618 |
| 15 Feb 2018 |
USD |
15.215 |
25.16 |
15.17 |
15.22 |
15.22 |
+0.235 (+1.57%)
|
283,905 |
| 14 Feb 2018 |
USD |
15.02 |
15.035 |
14.83 |
14.985 |
14.985 |
+0.04 (+0.27%)
|
1,000,457 |
| 13 Feb 2018 |
USD |
14.905 |
14.99 |
14.8 |
14.945 |
14.945 |
-0.13 (-0.86%)
|
86,094 |
| 12 Feb 2018 |
USD |
14.99 |
15.095 |
14.99 |
15.075 |
15.075 |
+0.286 (+1.93%)
|
274,598 |
| 9 Feb 2018 |
USD |
14.908 |
15.192 |
14.789 |
14.789 |
14.789 |
-0.194 (-1.29%)
|
3,220,393 |
| 8 Feb 2018 |
USD |
15.195 |
15.195 |
14.9825 |
14.9825 |
14.9825 |
-0.367 (-2.39%)
|
831 |
