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 |
| 28 Apr 2016 |
USD |
11.71 |
11.775 |
11.67 |
11.72 |
11.72 |
-0.33 (-2.74%)
|
339,381 |
| 27 Apr 2016 |
USD |
12 |
12.06 |
11.965 |
12.05 |
12.05 |
-0.025 (-0.21%)
|
104,251 |
| 26 Apr 2016 |
USD |
12.1 |
12.1 |
12.055 |
12.075 |
12.075 |
-0.03 (-0.25%)
|
92,499 |
| 25 Apr 2016 |
USD |
12.09 |
12.175 |
12.09 |
12.105 |
12.105 |
-0.115 (-0.94%)
|
591,611 |
| 22 Apr 2016 |
USD |
12.225 |
12.235 |
12.22 |
12.22 |
12.22 |
+0.06 (+0.49%)
|
5,618 |
| 21 Apr 2016 |
USD |
12.205 |
12.205 |
12.155 |
12.16 |
12.16 |
-0.005 (-0.04%)
|
5,407 |
| 20 Apr 2016 |
USD |
12.165 |
12.165 |
12.165 |
12.165 |
12.165 |
+0.055 (+0.45%)
|
406 |
| 19 Apr 2016 |
USD |
11.99 |
12.19 |
11.99 |
12.11 |
12.11 |
+0.27 (+2.28%)
|
558,981 |
| 18 Apr 2016 |
USD |
11.81 |
11.88 |
11.81 |
11.84 |
11.84 |
-0.025 (-0.21%)
|
2,169,971 |
| 15 Apr 2016 |
USD |
11.94 |
11.94 |
11.84 |
11.865 |
11.865 |
-0.08 (-0.67%)
|
1,072,576 |
| 14 Apr 2016 |
USD |
11.96 |
11.965 |
11.9243 |
11.945 |
11.945 |
+0.115 (+0.97%)
|
108,691 |
| 13 Apr 2016 |
USD |
11.785 |
11.865 |
11.785 |
11.83 |
11.83 |
+0.275 (+2.38%)
|
624,961 |
| 12 Apr 2016 |
USD |
11.485 |
11.565 |
11.485 |
11.555 |
11.555 |
+0.195 (+1.72%)
|
17,839 |
| 11 Apr 2016 |
USD |
11.36 |
11.36 |
11.36 |
11.36 |
11.36 |
+0.015 (+0.13%)
|
10,129 |
| 8 Apr 2016 |
USD |
11.345 |
11.345 |
11.345 |
11.345 |
11.345 |
+0.28 (+2.53%)
|
463 |
| 7 Apr 2016 |
USD |
11.19 |
11.19 |
11.045 |
11.065 |
11.065 |
+0.065 (+0.59%)
|
226,195 |
| 6 Apr 2016 |
USD |
10.975 |
11 |
10.955 |
11 |
11 |
+0.085 (+0.78%)
|
614,590 |
| 5 Apr 2016 |
USD |
10.915 |
10.92 |
10.89 |
10.915 |
10.915 |
-0.26 (-2.33%)
|
109,858 |
| 4 Apr 2016 |
USD |
11.195 |
11.195 |
11.175 |
11.175 |
11.175 |
+0.03 (+0.27%)
|
15,000 |
| 1 Apr 2016 |
USD |
11.145 |
11.145 |
11.145 |
11.145 |
11.145 |
-0.38 (-3.30%)
|
2,771 |
| 31 Mar 2016 |
USD |
11.5 |
11.525 |
11.47 |
11.525 |
11.525 |
-0.11 (-0.95%)
|
125,465 |
| 30 Mar 2016 |
USD |
11.595 |
11.645 |
11.595 |
11.635 |
11.635 |
+0.1 (+0.87%)
|
211,976 |
| 29 Mar 2016 |
USD |
11.5172 |
11.535 |
11.5172 |
11.535 |
11.535 |
+0.215 (+1.90%)
|
74,212 |
| 24 Mar 2016 |
USD |
11.385 |
11.385 |
11.32 |
11.32 |
11.32 |
-0.198 (-1.71%)
|
23,735 |
| 23 Mar 2016 |
USD |
11.5175 |
11.5175 |
11.5175 |
11.5175 |
11.5175 |
-0.077 (-0.67%)
|
0 |
| 22 Mar 2016 |
USD |
11.6 |
11.605 |
11.595 |
11.595 |
11.595 |
+0.09 (+0.78%)
|
5,525 |
| 21 Mar 2016 |
USD |
11.485 |
11.52 |
11.48 |
11.505 |
11.505 |
+0.02 (+0.17%)
|
4,662 |
| 18 Mar 2016 |
USD |
11.44 |
11.51 |
11.44 |
11.485 |
11.485 |
-0.045 (-0.39%)
|
24,300 |
| 17 Mar 2016 |
USD |
11.555 |
11.58 |
11.425 |
11.53 |
11.53 |
+0.125 (+1.10%)
|
150,955 |
| 16 Mar 2016 |
USD |
11.435 |
11.435 |
11.395 |
11.405 |
11.405 |
-0.03 (-0.26%)
|
80,867 |
