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 |
| 13 Jun 2016 |
USD |
11.59 |
11.59 |
11.515 |
11.52 |
11.52 |
-0.15 (-1.29%)
|
3,304 |
| 10 Jun 2016 |
USD |
11.79 |
11.79 |
11.67 |
11.67 |
11.67 |
-0.203 (-1.71%)
|
8,436 |
| 9 Jun 2016 |
USD |
11.895 |
11.9 |
11.8725 |
11.8725 |
11.8725 |
-0.168 (-1.39%)
|
43,672 |
| 8 Jun 2016 |
USD |
12.05 |
12.05 |
12.04 |
12.04 |
12.04 |
+0.05 (+0.42%)
|
3,754 |
| 7 Jun 2016 |
USD |
11.965 |
11.99 |
11.965 |
11.99 |
11.99 |
+0.12 (+1.01%)
|
110,446 |
| 6 Jun 2016 |
USD |
11.895 |
11.9007 |
11.865 |
11.87 |
11.87 |
+0.142 (+1.22%)
|
142,380 |
| 3 Jun 2016 |
USD |
11.75 |
11.75 |
11.72 |
11.7275 |
11.7275 |
+0.048 (+0.41%)
|
22,426 |
| 2 Jun 2016 |
USD |
11.71 |
11.715 |
11.68 |
11.68 |
11.68 |
-0.13 (-1.10%)
|
54,049 |
| 1 Jun 2016 |
USD |
11.83 |
11.88 |
11.81 |
11.81 |
11.81 |
-0.015 (-0.13%)
|
21,784 |
| 31 May 2016 |
USD |
11.835 |
11.89 |
11.825 |
11.825 |
11.825 |
+0.1 (+0.85%)
|
109,046 |
| 27 May 2016 |
USD |
11.73 |
11.74 |
11.725 |
11.725 |
11.725 |
-0.015 (-0.13%)
|
117,237 |
| 26 May 2016 |
USD |
11.73 |
11.74 |
11.715 |
11.74 |
11.74 |
-0.025 (-0.21%)
|
32,895 |
| 25 May 2016 |
USD |
11.71 |
11.795 |
11.71 |
11.765 |
11.765 |
+0.105 (+0.90%)
|
300,021 |
| 24 May 2016 |
USD |
11.62 |
11.6928 |
11.61 |
11.66 |
11.66 |
+0.055 (+0.47%)
|
322,607 |
| 23 May 2016 |
USD |
11.66 |
11.66 |
11.605 |
11.605 |
11.605 |
-0.05 (-0.43%)
|
6,793 |
| 20 May 2016 |
USD |
11.635 |
11.655 |
11.635 |
11.655 |
11.655 |
+0.13 (+1.13%)
|
515,686 |
| 19 May 2016 |
USD |
11.565 |
11.565 |
11.525 |
11.525 |
11.525 |
-0.185 (-1.58%)
|
6,922 |
| 18 May 2016 |
USD |
11.685 |
11.73 |
11.685 |
11.71 |
11.71 |
-0.005 (-0.04%)
|
7,422 |
| 17 May 2016 |
USD |
11.77 |
11.77 |
11.7 |
11.715 |
11.715 |
+0.018 (+0.15%)
|
145,072 |
| 16 May 2016 |
USD |
11.6975 |
11.6975 |
11.6975 |
11.6975 |
11.6975 |
+0.102 (+0.88%)
|
0 |
| 13 May 2016 |
USD |
11.575 |
11.6 |
11.57 |
11.595 |
11.595 |
-0.1 (-0.86%)
|
360,446 |
| 12 May 2016 |
USD |
11.79 |
11.81 |
11.695 |
11.695 |
11.695 |
0.0 (0.0%)
|
3,448 |
| 11 May 2016 |
USD |
11.755 |
11.755 |
11.695 |
11.695 |
11.695 |
-0.105 (-0.89%)
|
10,186 |
| 10 May 2016 |
USD |
11.745 |
11.8 |
11.745 |
11.8 |
11.8 |
+0.24 (+2.08%)
|
8,547 |
| 9 May 2016 |
USD |
11.68 |
11.68 |
11.56 |
11.56 |
11.56 |
+0.025 (+0.22%)
|
371,355 |
| 6 May 2016 |
USD |
11.52 |
11.57 |
11.52 |
11.535 |
11.535 |
+0.04 (+0.35%)
|
73,925 |
| 5 May 2016 |
USD |
11.52 |
11.57 |
11.495 |
11.495 |
11.495 |
+0.065 (+0.57%)
|
213,930 |
| 4 May 2016 |
USD |
11.505 |
11.505 |
11.43 |
11.43 |
11.43 |
-0.098 (-0.85%)
|
37,211 |
| 3 May 2016 |
USD |
11.67 |
11.67 |
11.5275 |
11.5275 |
11.5275 |
+0.098 (+0.85%)
|
19,149 |
| 29 Apr 2016 |
USD |
11.565 |
11.585 |
11.43 |
11.43 |
11.43 |
-0.29 (-2.47%)
|
201,366 |
