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 |
| 10 Nov 2017 |
USD |
14.855 |
14.87 |
14.8004 |
14.855 |
14.855 |
-0.055 (-0.37%)
|
281,135 |
| 9 Nov 2017 |
USD |
15.015 |
15.025 |
14.91 |
14.91 |
14.91 |
-0.215 (-1.42%)
|
107,302 |
| 8 Nov 2017 |
USD |
15.115 |
15.125 |
15.09 |
15.125 |
15.125 |
+0.16 (+1.07%)
|
309,371 |
| 7 Nov 2017 |
USD |
15.025 |
15.025 |
14.96 |
14.965 |
14.965 |
+0.145 (+0.98%)
|
175,873 |
| 6 Nov 2017 |
USD |
14.835 |
14.855 |
14.82 |
14.82 |
14.82 |
-0.037 (-0.25%)
|
20,926 |
| 3 Nov 2017 |
USD |
14.865 |
14.87 |
14.845 |
14.8575 |
14.8575 |
+0.052 (+0.35%)
|
10,349 |
| 2 Nov 2017 |
USD |
14.805 |
14.805 |
14.805 |
14.805 |
14.805 |
-0.035 (-0.24%)
|
220,664 |
| 1 Nov 2017 |
USD |
14.835 |
14.855 |
14.815 |
14.84 |
14.84 |
+0.085 (+0.58%)
|
40,292 |
| 31 Oct 2017 |
USD |
14.705 |
14.755 |
14.695 |
14.755 |
14.755 |
+0.075 (+0.51%)
|
63,128 |
| 30 Oct 2017 |
USD |
14.695 |
14.695 |
14.675 |
14.68 |
14.68 |
+0.005 (+0.03%)
|
10,774 |
| 27 Oct 2017 |
USD |
14.655 |
14.68 |
14.64 |
14.675 |
14.675 |
+0.085 (+0.58%)
|
125,038 |
| 26 Oct 2017 |
USD |
14.58 |
14.6012 |
14.56 |
14.59 |
14.59 |
+0.083 (+0.57%)
|
37,589 |
| 25 Oct 2017 |
USD |
14.55 |
14.555 |
14.5075 |
14.5075 |
14.5075 |
-0.092 (-0.63%)
|
6,399 |
| 24 Oct 2017 |
USD |
14.6 |
14.6 |
14.58 |
14.6 |
14.6 |
+0.065 (+0.45%)
|
105,563 |
| 23 Oct 2017 |
USD |
14.52 |
14.56 |
14.485 |
14.535 |
14.535 |
+0.11 (+0.76%)
|
100,955 |
| 20 Oct 2017 |
USD |
14.45 |
14.455 |
14.425 |
14.425 |
14.425 |
-0.005 (-0.03%)
|
94,425 |
| 19 Oct 2017 |
USD |
14.465 |
14.465 |
14.365 |
14.43 |
14.43 |
-0.01 (-0.07%)
|
236,408 |
| 18 Oct 2017 |
USD |
14.47 |
14.47 |
14.44 |
14.44 |
14.44 |
-0.02 (-0.14%)
|
27,312 |
| 17 Oct 2017 |
USD |
14.485 |
14.485 |
14.4504 |
14.46 |
14.46 |
-0.05 (-0.34%)
|
16,239 |
| 16 Oct 2017 |
USD |
14.51 |
14.525 |
14.505 |
14.51 |
14.51 |
+0.1 (+0.69%)
|
117,130 |
| 13 Oct 2017 |
USD |
14.36 |
14.435 |
14.36 |
14.41 |
14.41 |
+0.138 (+0.96%)
|
2,417,847 |
| 12 Oct 2017 |
USD |
14.2725 |
14.2725 |
14.2725 |
14.2725 |
14.2725 |
+0.013 (+0.09%)
|
131,942 |
| 11 Oct 2017 |
USD |
14.225 |
14.275 |
14.225 |
14.26 |
14.26 |
+0.05 (+0.35%)
|
19,461 |
| 10 Oct 2017 |
USD |
14.165 |
14.21 |
14.165 |
14.21 |
14.21 |
+0.09 (+0.64%)
|
58,289 |
| 9 Oct 2017 |
USD |
14.12 |
14.12 |
14.103 |
14.12 |
14.12 |
+0.037 (+0.27%)
|
14,304 |
| 6 Oct 2017 |
USD |
14.07 |
14.09 |
14.07 |
14.0825 |
14.0825 |
+0.018 (+0.12%)
|
119,031 |
| 5 Oct 2017 |
USD |
14.085 |
14.085 |
14.065 |
14.065 |
14.065 |
-0.025 (-0.18%)
|
2,853 |
| 4 Oct 2017 |
USD |
14.09 |
14.09 |
14.085 |
14.09 |
14.09 |
+0.025 (+0.18%)
|
94,400 |
| 3 Oct 2017 |
USD |
14.01 |
14.065 |
14.005 |
14.065 |
14.065 |
+0.075 (+0.54%)
|
58,807 |
| 2 Oct 2017 |
USD |
13.96 |
14 |
13.95 |
13.99 |
13.99 |
-0.01 (-0.07%)
|
36,405 |
