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 |
| 22 Dec 2017 |
USD |
15.18 |
15.18 |
15.17 |
15.17 |
15.17 |
+0.01 (+0.07%)
|
450 |
| 21 Dec 2017 |
USD |
15.07 |
15.175 |
15.07 |
15.16 |
15.16 |
+0.045 (+0.30%)
|
63,259 |
| 20 Dec 2017 |
USD |
15.145 |
15.145 |
15.115 |
15.115 |
15.115 |
+0.01 (+0.07%)
|
3,459 |
| 19 Dec 2017 |
USD |
15.185 |
15.185 |
15.105 |
15.105 |
15.105 |
-0.13 (-0.85%)
|
106,751 |
| 18 Dec 2017 |
USD |
15.205 |
15.235 |
15.185 |
15.235 |
15.235 |
+0.185 (+1.23%)
|
110,222 |
| 15 Dec 2017 |
USD |
15.02 |
15.07 |
15.02 |
15.05 |
15.05 |
-0.028 (-0.18%)
|
181,512 |
| 14 Dec 2017 |
USD |
15.075 |
15.09 |
15.075 |
15.0775 |
15.0775 |
-0.048 (-0.31%)
|
23,138 |
| 13 Dec 2017 |
USD |
15.035 |
15.125 |
15.035 |
15.125 |
15.125 |
+0.045 (+0.30%)
|
104,614 |
| 12 Dec 2017 |
USD |
15.06 |
15.08 |
15.045 |
15.08 |
15.08 |
+0.06 (+0.40%)
|
38,610 |
| 11 Dec 2017 |
USD |
15.015 |
15.0325 |
15 |
15.02 |
15.02 |
+0.08 (+0.54%)
|
189,409 |
| 8 Dec 2017 |
USD |
14.95 |
14.97 |
14.94 |
14.94 |
14.94 |
-0.018 (-0.12%)
|
93,659 |
| 7 Dec 2017 |
USD |
14.945 |
14.9575 |
14.895 |
14.9575 |
14.9575 |
+0.092 (+0.62%)
|
70,016 |
| 6 Dec 2017 |
USD |
14.745 |
14.865 |
14.745 |
14.865 |
14.865 |
-0.08 (-0.54%)
|
179,531 |
| 5 Dec 2017 |
USD |
14.95 |
14.95 |
14.905 |
14.945 |
14.945 |
+0.02 (+0.13%)
|
48,626 |
| 4 Dec 2017 |
USD |
14.905 |
14.935 |
14.895 |
14.925 |
14.925 |
-0.058 (-0.38%)
|
103,435 |
| 1 Dec 2017 |
USD |
14.99 |
15.015 |
14.97 |
14.9825 |
14.9825 |
-0.107 (-0.71%)
|
280,294 |
| 30 Nov 2017 |
USD |
15.125 |
15.125 |
15.09 |
15.09 |
15.09 |
+0.035 (+0.23%)
|
73,901 |
| 29 Nov 2017 |
USD |
15.09 |
15.105 |
15.05 |
15.055 |
15.055 |
+0.018 (+0.12%)
|
67,830 |
| 28 Nov 2017 |
USD |
15.045 |
15.05 |
15.03 |
15.0375 |
15.0375 |
-0.033 (-0.22%)
|
6,363 |
| 27 Nov 2017 |
USD |
15.065 |
15.09 |
15.055 |
15.07 |
15.07 |
-0.015 (-0.10%)
|
38,205 |
| 24 Nov 2017 |
USD |
15.06 |
15.085 |
15.06 |
15.085 |
15.085 |
+0.098 (+0.65%)
|
10,080 |
| 23 Nov 2017 |
USD |
14.985 |
15.01 |
14.985 |
14.9875 |
14.9875 |
+0.033 (+0.22%)
|
9,500 |
| 22 Nov 2017 |
USD |
14.965 |
14.995 |
14.94 |
14.955 |
14.955 |
-0.01 (-0.07%)
|
12,783 |
| 21 Nov 2017 |
USD |
14.875 |
14.965 |
14.84 |
14.965 |
14.965 |
+0.11 (+0.74%)
|
19,271 |
| 20 Nov 2017 |
USD |
14.775 |
14.855 |
14.775 |
14.855 |
14.855 |
+0.08 (+0.54%)
|
34,172 |
| 17 Nov 2017 |
USD |
14.785 |
14.795 |
14.7496 |
14.775 |
14.775 |
-0.025 (-0.17%)
|
166,713 |
| 16 Nov 2017 |
USD |
14.73 |
14.8 |
14.71 |
14.8 |
14.8 |
+0.207 (+1.42%)
|
86,980 |
| 15 Nov 2017 |
USD |
14.515 |
14.5925 |
14.48 |
14.5925 |
14.5925 |
-0.172 (-1.17%)
|
129,420 |
| 14 Nov 2017 |
USD |
14.76 |
14.775 |
14.75 |
14.765 |
14.765 |
-0.02 (-0.14%)
|
36,652 |
| 13 Nov 2017 |
USD |
14.78 |
14.785 |
14.675 |
14.785 |
14.785 |
-0.07 (-0.47%)
|
235,576 |
