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 |
| 7 Feb 2018 |
USD |
15.045 |
15.395 |
14.99 |
15.35 |
15.35 |
+0.295 (+1.96%)
|
269,969 |
| 6 Feb 2018 |
USD |
15.1 |
15.23 |
15.015 |
15.055 |
15.055 |
-0.35 (-2.27%)
|
929,727 |
| 5 Feb 2018 |
USD |
15.525 |
15.54 |
15.36 |
15.405 |
15.405 |
-0.405 (-2.56%)
|
720,176 |
| 2 Feb 2018 |
USD |
15.94 |
15.9795 |
15.81 |
15.81 |
15.81 |
-0.125 (-0.78%)
|
38,312 |
| 1 Feb 2018 |
USD |
15.995 |
16.015 |
15.88 |
15.935 |
15.935 |
+0.08 (+0.50%)
|
474,882 |
| 31 Jan 2018 |
USD |
15.91 |
15.92 |
15.855 |
15.855 |
15.855 |
-0.092 (-0.58%)
|
173,771 |
| 30 Jan 2018 |
USD |
16.05 |
16.055 |
15.942 |
15.9475 |
15.9475 |
-0.203 (-1.25%)
|
292,768 |
| 29 Jan 2018 |
USD |
16.175 |
16.19 |
16.15 |
16.15 |
16.15 |
-0.11 (-0.68%)
|
125,371 |
| 26 Jan 2018 |
USD |
16.15 |
16.26 |
16.05 |
16.26 |
16.26 |
+0.05 (+0.31%)
|
44,225 |
| 25 Jan 2018 |
USD |
16.245 |
16.29 |
16.05 |
16.21 |
16.21 |
-0.03 (-0.18%)
|
828,024 |
| 24 Jan 2018 |
USD |
16.25 |
16.28 |
16.225 |
16.24 |
16.24 |
-0.01 (-0.06%)
|
357,908 |
| 23 Jan 2018 |
USD |
16.23 |
16.255 |
16.18 |
16.25 |
16.25 |
+0.155 (+0.96%)
|
260,996 |
| 22 Jan 2018 |
USD |
16.065 |
16.105 |
16.035 |
16.095 |
16.095 |
+0.05 (+0.31%)
|
139,066 |
| 19 Jan 2018 |
USD |
16.06 |
16.115 |
16.045 |
16.045 |
16.045 |
+0.09 (+0.56%)
|
85,799 |
| 18 Jan 2018 |
USD |
15.92 |
15.965 |
15.92 |
15.955 |
15.955 |
-0.12 (-0.75%)
|
13,024 |
| 17 Jan 2018 |
USD |
16.03 |
16.085 |
16.03 |
16.075 |
16.075 |
+0.02 (+0.12%)
|
192,024 |
| 16 Jan 2018 |
USD |
16.08 |
16.085 |
16.04 |
16.055 |
16.055 |
+0.045 (+0.28%)
|
112,816 |
| 15 Jan 2018 |
USD |
15.98 |
16.01 |
15.965 |
16.01 |
16.01 |
+0.058 (+0.36%)
|
150,311 |
| 12 Jan 2018 |
USD |
15.85 |
15.9525 |
15.82 |
15.9525 |
15.9525 |
+0.122 (+0.77%)
|
200,351 |
| 11 Jan 2018 |
USD |
15.79 |
15.83 |
15.79 |
15.83 |
15.83 |
-0.077 (-0.49%)
|
81,939 |
| 10 Jan 2018 |
USD |
15.915 |
15.92 |
15.87 |
15.9075 |
15.9075 |
+0.122 (+0.78%)
|
78,793 |
| 9 Jan 2018 |
USD |
15.8 |
15.8552 |
15.77 |
15.785 |
15.785 |
-0.02 (-0.13%)
|
266,097 |
| 8 Jan 2018 |
USD |
15.735 |
15.8695 |
15.725 |
15.805 |
15.805 |
+0.135 (+0.86%)
|
191,351 |
| 5 Jan 2018 |
USD |
15.69 |
15.69 |
15.665 |
15.67 |
15.67 |
+0.01 (+0.06%)
|
11,162 |
| 4 Jan 2018 |
USD |
15.57 |
15.67 |
15.57 |
15.66 |
15.66 |
+0.235 (+1.52%)
|
115,796 |
| 3 Jan 2018 |
USD |
15.325 |
15.425 |
15.31 |
15.425 |
15.425 |
+0.192 (+1.26%)
|
283,669 |
| 2 Jan 2018 |
USD |
15.28 |
15.28 |
15.1706 |
15.233 |
15.233 |
+0.023 (+0.15%)
|
136,710 |
| 29 Dec 2017 |
USD |
15.155 |
15.21 |
15.155 |
15.21 |
15.21 |
+0.06 (+0.40%)
|
4,732 |
| 28 Dec 2017 |
USD |
15.165 |
15.17 |
15.15 |
15.15 |
15.15 |
-0.05 (-0.33%)
|
5,202 |
| 27 Dec 2017 |
USD |
15.105 |
15.21 |
15.105 |
15.2 |
15.2 |
+0.03 (+0.20%)
|
108,813 |
