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 |
| 15 Mar 2016 |
USD |
11.47 |
11.475 |
11.435 |
11.435 |
11.435 |
-0.17 (-1.46%)
|
1,577,488 |
| 14 Mar 2016 |
USD |
11.6 |
11.6539 |
11.6 |
11.605 |
11.605 |
+0.04 (+0.35%)
|
65,191 |
| 11 Mar 2016 |
USD |
11.49 |
11.575 |
11.49 |
11.565 |
11.565 |
+0.26 (+2.30%)
|
152,816 |
| 10 Mar 2016 |
USD |
11.4 |
11.41 |
11.305 |
11.305 |
11.305 |
-0.015 (-0.13%)
|
34,530 |
| 9 Mar 2016 |
USD |
11.345 |
11.345 |
11.32 |
11.32 |
11.32 |
-0.02 (-0.18%)
|
2,864 |
| 8 Mar 2016 |
USD |
11.345 |
11.375 |
11.34 |
11.34 |
11.34 |
-0.09 (-0.79%)
|
38,656 |
| 7 Mar 2016 |
USD |
11.415 |
11.435 |
11.4 |
11.43 |
11.43 |
-0.16 (-1.38%)
|
7,394 |
| 4 Mar 2016 |
USD |
11.53 |
11.63 |
11.53 |
11.59 |
11.59 |
+0.16 (+1.40%)
|
37,771 |
| 3 Mar 2016 |
USD |
11.45 |
11.45 |
11.43 |
11.43 |
11.43 |
+0.07 (+0.62%)
|
3,663 |
| 2 Mar 2016 |
USD |
11.345 |
11.36 |
11.3325 |
11.36 |
11.36 |
+0.215 (+1.93%)
|
35,008 |
| 1 Mar 2016 |
USD |
11.05 |
11.165 |
11.05 |
11.145 |
11.145 |
+0.128 (+1.16%)
|
956,390 |
| 29 Feb 2016 |
USD |
10.995 |
11.0388 |
10.8824 |
11.0175 |
11.0175 |
-0.152 (-1.37%)
|
568,682 |
| 26 Feb 2016 |
USD |
11.185 |
11.23 |
11.0706 |
11.17 |
11.17 |
+0.155 (+1.41%)
|
265,138 |
| 25 Feb 2016 |
USD |
11.01 |
11.053 |
11.01 |
11.015 |
11.015 |
+0.195 (+1.80%)
|
1,166,199 |
| 24 Feb 2016 |
USD |
10.935 |
10.935 |
10.815 |
10.82 |
10.82 |
-0.075 (-0.69%)
|
741,850 |
| 23 Feb 2016 |
USD |
10.97 |
11.0121 |
10.895 |
10.895 |
10.895 |
-0.16 (-1.45%)
|
92,126 |
| 22 Feb 2016 |
USD |
11.03 |
11.2839 |
11.03 |
11.055 |
11.055 |
+0.195 (+1.80%)
|
206,060 |
| 19 Feb 2016 |
USD |
10.845 |
10.86 |
10.84 |
10.86 |
10.86 |
-0.1 (-0.91%)
|
2,214 |
| 18 Feb 2016 |
USD |
11.05 |
11.06 |
10.96 |
10.96 |
10.96 |
-0.005 (-0.05%)
|
13,793 |
| 17 Feb 2016 |
USD |
10.775 |
10.965 |
10.775 |
10.965 |
10.965 |
+0.185 (+1.72%)
|
13,370 |
| 16 Feb 2016 |
USD |
10.8 |
10.835 |
10.77 |
10.78 |
10.78 |
+0.058 (+0.54%)
|
23,568 |
| 15 Feb 2016 |
USD |
10.775 |
10.775 |
10.7225 |
10.7225 |
10.7225 |
+0.432 (+4.20%)
|
18,000 |
| 12 Feb 2016 |
USD |
10.2 |
10.295 |
10.2 |
10.29 |
10.29 |
-0.04 (-0.39%)
|
599,742 |
| 11 Feb 2016 |
USD |
10.595 |
10.595 |
10.33 |
10.33 |
10.33 |
-0.297 (-2.80%)
|
1,506,007 |
| 10 Feb 2016 |
USD |
10.59 |
10.79 |
10.59 |
10.6275 |
10.6275 |
-0.152 (-1.41%)
|
816,486 |
| 9 Feb 2016 |
USD |
10.74 |
10.8875 |
10.72 |
10.78 |
10.78 |
-0.12 (-1.10%)
|
329,182 |
| 8 Feb 2016 |
USD |
11.085 |
11.085 |
10.895 |
10.9 |
10.9 |
-0.095 (-0.86%)
|
381,109 |
| 5 Feb 2016 |
USD |
11.15 |
11.165 |
10.995 |
10.995 |
10.995 |
-0.16 (-1.43%)
|
72,087 |
| 4 Feb 2016 |
USD |
11.24 |
11.245 |
11.09 |
11.155 |
11.155 |
+0.065 (+0.59%)
|
372,130 |
| 3 Feb 2016 |
USD |
11.255 |
11.305 |
11.045 |
11.09 |
11.09 |
-0.275 (-2.42%)
|
130,446 |
