iShares MSCI Japan UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 25 Jul 2016 |
USD |
11.895 |
11.895 |
11.83 |
11.83 |
11.83 |
-0.065 (-0.55%)
|
2,302 |
| 22 Jul 2016 |
USD |
11.885 |
11.94 |
11.885 |
11.895 |
11.895 |
+0.035 (+0.30%)
|
243,948 |
| 21 Jul 2016 |
USD |
11.9 |
11.9 |
11.85 |
11.86 |
11.86 |
-0.11 (-0.92%)
|
127,234 |
| 20 Jul 2016 |
USD |
11.96 |
11.99 |
11.9472 |
11.97 |
11.97 |
+0.08 (+0.67%)
|
58,777 |
| 19 Jul 2016 |
USD |
11.9 |
11.9 |
11.86 |
11.89 |
11.89 |
-0.03 (-0.25%)
|
176,248 |
| 18 Jul 2016 |
USD |
11.935 |
11.96 |
11.915 |
11.92 |
11.92 |
-0.015 (-0.13%)
|
57,120 |
| 15 Jul 2016 |
USD |
11.925 |
11.955 |
11.925 |
11.935 |
11.935 |
-0.045 (-0.38%)
|
66,624 |
| 14 Jul 2016 |
USD |
11.92 |
11.99 |
11.92 |
11.98 |
11.98 |
-0.03 (-0.25%)
|
147,546 |
| 13 Jul 2016 |
USD |
11.97 |
12.02 |
11.95 |
12.01 |
12.01 |
-0.06 (-0.50%)
|
67,948 |
| 12 Jul 2016 |
USD |
12.035 |
12.095 |
12.005 |
12.07 |
12.07 |
+0.09 (+0.75%)
|
126,791 |
| 11 Jul 2016 |
USD |
11.845 |
11.98 |
11.84 |
11.98 |
11.98 |
+0.305 (+2.61%)
|
94,750 |
| 8 Jul 2016 |
USD |
11.555 |
11.68 |
11.5517 |
11.675 |
11.675 |
+0.06 (+0.52%)
|
179,361 |
| 7 Jul 2016 |
USD |
11.65 |
11.665 |
11.615 |
11.615 |
11.615 |
+0.085 (+0.74%)
|
18,968 |
| 6 Jul 2016 |
USD |
11.65 |
11.65 |
11.505 |
11.53 |
11.53 |
-0.09 (-0.77%)
|
114,844 |
| 5 Jul 2016 |
USD |
11.68 |
11.68 |
11.62 |
11.62 |
11.62 |
-0.11 (-0.94%)
|
126,189 |
| 4 Jul 2016 |
USD |
11.75 |
11.75 |
11.725 |
11.73 |
11.73 |
+0.098 (+0.84%)
|
49,713 |
| 1 Jul 2016 |
USD |
11.6 |
11.6325 |
11.6 |
11.6325 |
11.6325 |
+0.033 (+0.28%)
|
2,800 |
| 30 Jun 2016 |
USD |
11.575 |
11.62 |
11.56 |
11.6 |
11.6 |
-0.1 (-0.85%)
|
107,913 |
| 29 Jun 2016 |
USD |
11.685 |
11.725 |
11.675 |
11.7 |
11.7 |
+0.225 (+1.96%)
|
213,643 |
| 28 Jun 2016 |
USD |
11.475 |
11.475 |
11.475 |
11.475 |
11.475 |
+0.14 (+1.24%)
|
650 |
| 27 Jun 2016 |
USD |
11.53 |
11.53 |
11.32 |
11.335 |
11.335 |
-0.2 (-1.73%)
|
93,632 |
| 24 Jun 2016 |
USD |
11.4 |
11.575 |
11.3254 |
11.535 |
11.535 |
-0.375 (-3.15%)
|
1,842,810 |
| 23 Jun 2016 |
USD |
11.925 |
11.925 |
11.91 |
11.91 |
11.91 |
+0.145 (+1.23%)
|
20,000 |
| 22 Jun 2016 |
USD |
11.81 |
11.81 |
11.765 |
11.765 |
11.765 |
-0.113 (-0.95%)
|
853,879 |
| 21 Jun 2016 |
USD |
11.855 |
11.8775 |
11.855 |
11.8775 |
11.8775 |
+0.092 (+0.78%)
|
11,466 |
| 20 Jun 2016 |
USD |
11.78 |
11.79 |
11.725 |
11.785 |
11.785 |
+0.4 (+3.51%)
|
69,735 |
| 17 Jun 2016 |
USD |
11.43 |
11.44 |
11.385 |
11.385 |
11.385 |
+0.025 (+0.22%)
|
19,470 |
| 16 Jun 2016 |
USD |
11.44 |
11.44 |
11.36 |
11.36 |
11.36 |
-0.145 (-1.26%)
|
17,291 |
| 15 Jun 2016 |
USD |
11.52 |
11.5332 |
11.505 |
11.505 |
11.505 |
+0.158 (+1.39%)
|
1,943,072 |
| 14 Jun 2016 |
USD |
11.435 |
11.435 |
11.345 |
11.3475 |
11.3475 |
-0.172 (-1.50%)
|
96,504 |
