iShares MSCI Japan UCITS Dist Recent Share Price (LSE:IJPU)

LSE:IJPU - iShares MSCI Japan UCITS Dist iShares MSCI Japan UCITS Dist
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Sep 2017	USD	13.995	14.009	13.995	14	14	+0.01 (+0.07%)	6,560
28 Sep 2017	USD	13.995	13.995	13.9786	13.99	13.99	+0.015 (+0.11%)	146,493
27 Sep 2017	USD	13.965	13.9785	13.9646	13.975	13.975	+0.005 (+0.04%)	73,804
26 Sep 2017	USD	14.01	14.025	13.965	13.97	13.97	-0.01 (-0.07%)	182,138
25 Sep 2017	USD	13.99	13.99	13.975	13.98	13.98	+0.03 (+0.22%)	38,800
22 Sep 2017	USD	13.945	13.969	13.945	13.95	13.95	+0.01 (+0.07%)	59,209
21 Sep 2017	USD	13.93	13.965	13.93	13.94	13.94	-0.075 (-0.54%)	6,880
20 Sep 2017	USD	14.025	14.025	14.01	14.015	14.015	+0.043 (+0.30%)	43,591
19 Sep 2017	USD	13.97	13.98	13.97	13.9725	13.9725	+0.058 (+0.41%)	3,580
18 Sep 2017	USD	13.91	13.92	13.91	13.915	13.915	+0.04 (+0.29%)	2,457
15 Sep 2017	USD	13.865	13.89	13.86	13.875	13.875	+0.005 (+0.04%)	87,248
14 Sep 2017	USD	13.85	13.87	13.825	13.87	13.87	+0.005 (+0.04%)	4,362,223
13 Sep 2017	USD	13.88	13.89	13.865	13.865	13.865	-0.06 (-0.43%)	2,170,083
12 Sep 2017	USD	13.935	13.935	13.925	13.925	13.925	+0.005 (+0.04%)	2,353
11 Sep 2017	USD	13.95	13.95	13.92	13.92	13.92	+0.08 (+0.58%)	52,002
8 Sep 2017	USD	13.84	13.84	13.83	13.84	13.84	+0.025 (+0.18%)	7,854
7 Sep 2017	USD	13.715	13.83	13.715	13.815	13.815	+0.095 (+0.69%)	164,716
6 Sep 2017	USD	13.7	13.725	13.69	13.72	13.72	+0.06 (+0.44%)	53,938
5 Sep 2017	USD	13.665	13.665	13.66	13.66	13.66	-0.007 (-0.05%)	12,382
4 Sep 2017	USD	13.655	13.6675	13.64	13.6675	13.6675	-0.068 (-0.49%)	768
1 Sep 2017	USD	13.76	13.77	13.73	13.735	13.735	-0.015 (-0.11%)	32,710
31 Aug 2017	USD	13.695	13.75	13.695	13.75	13.75	+0.11 (+0.81%)	23,105
30 Aug 2017	USD	13.665	13.67	13.64	13.64	13.64	-0.06 (-0.44%)	83,948
29 Aug 2017	USD	13.73	13.73	13.68	13.7	13.7	0.0 (0.0%)	108,354
25 Aug 2017	USD	13.63	13.7	13.63	13.7	13.7	+0.055 (+0.40%)	8,694
24 Aug 2017	USD	13.665	13.665	13.645	13.645	13.645	-0.072 (-0.53%)	22,292
23 Aug 2017	USD	13.69	13.7175	13.69	13.7175	13.7175	-0.003 (-0.02%)	124,642
22 Aug 2017	USD	13.67	13.72	13.6441	13.72	13.72	+0.045 (+0.33%)	34,320
21 Aug 2017	USD	13.66	13.685	13.66	13.675	13.675	-0.03 (-0.22%)	8,873
18 Aug 2017	USD	13.7	13.705	13.6862	13.705	13.705	+0.015 (+0.11%)	287,707

Unicorn Response |