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 |
| 2 Feb 2016 |
USD |
11.49 |
11.5 |
11.365 |
11.365 |
11.365 |
-0.075 (-0.66%)
|
183,846 |
| 1 Feb 2016 |
USD |
11.46 |
11.46 |
11.41 |
11.44 |
11.44 |
+0.015 (+0.13%)
|
41,801 |
| 29 Jan 2016 |
USD |
11.39 |
11.445 |
11.325 |
11.425 |
11.425 |
+0.198 (+1.76%)
|
223,499 |
| 28 Jan 2016 |
USD |
11.25 |
11.305 |
11.205 |
11.2275 |
11.2275 |
-0.142 (-1.25%)
|
86,684 |
| 27 Jan 2016 |
USD |
11.305 |
11.37 |
11.27 |
11.37 |
11.37 |
+0.21 (+1.88%)
|
155,878 |
| 26 Jan 2016 |
USD |
11.025 |
11.2 |
11.025 |
11.16 |
11.16 |
-0.01 (-0.09%)
|
206,892 |
| 25 Jan 2016 |
USD |
11.2 |
11.2 |
11.16 |
11.17 |
11.17 |
-0.04 (-0.36%)
|
21,931 |
| 22 Jan 2016 |
USD |
11.01 |
11.23 |
11.01 |
11.21 |
11.21 |
+0.34 (+3.13%)
|
204,300 |
| 21 Jan 2016 |
USD |
10.64 |
10.885 |
10.585 |
10.87 |
10.87 |
+0.075 (+0.69%)
|
374,258 |
| 20 Jan 2016 |
USD |
10.865 |
10.925 |
10.775 |
10.795 |
10.795 |
-0.53 (-4.68%)
|
155,042 |
| 19 Jan 2016 |
USD |
11.37 |
11.39 |
11.325 |
11.325 |
11.325 |
+0.117 (+1.05%)
|
73,039 |
| 18 Jan 2016 |
USD |
11.22 |
11.22 |
11.2075 |
11.2075 |
11.2075 |
-0.033 (-0.29%)
|
51,119 |
| 15 Jan 2016 |
USD |
11.365 |
11.365 |
11.23 |
11.24 |
11.24 |
-0.195 (-1.71%)
|
24,209 |
| 14 Jan 2016 |
USD |
11.44 |
11.51 |
11.345 |
11.435 |
11.435 |
-0.235 (-2.01%)
|
247,027 |
| 13 Jan 2016 |
USD |
11.73 |
11.73 |
11.67 |
11.67 |
11.67 |
+0.13 (+1.13%)
|
39,347 |
| 12 Jan 2016 |
USD |
11.52 |
11.63 |
11.52 |
11.54 |
11.54 |
-0.04 (-0.35%)
|
73,549 |
| 11 Jan 2016 |
USD |
11.63 |
11.655 |
11.58 |
11.58 |
11.58 |
+0.005 (+0.04%)
|
39,022 |
| 8 Jan 2016 |
USD |
11.83 |
11.83 |
11.575 |
11.575 |
11.575 |
-0.265 (-2.24%)
|
47,876 |
| 7 Jan 2016 |
USD |
11.795 |
11.85 |
11.735 |
11.84 |
11.84 |
-0.175 (-1.46%)
|
35,723 |
| 6 Jan 2016 |
USD |
12.07 |
12.07 |
11.955 |
12.015 |
12.015 |
-0.21 (-1.72%)
|
29,334 |
| 5 Jan 2016 |
USD |
12.155 |
12.225 |
12.07 |
12.225 |
12.225 |
+0.185 (+1.54%)
|
36,936 |
| 4 Jan 2016 |
USD |
12.07 |
12.1152 |
11.985 |
12.04 |
12.04 |
-0.26 (-2.11%)
|
26,323 |
| 31 Dec 2015 |
USD |
12.3 |
12.3 |
12.3 |
12.3 |
12.3 |
-0.07 (-0.57%)
|
0 |
| 30 Dec 2015 |
USD |
12.365 |
12.385 |
12.355 |
12.37 |
12.37 |
-0.045 (-0.36%)
|
333,301 |
| 29 Dec 2015 |
USD |
12.44 |
12.44 |
12.415 |
12.415 |
12.415 |
+0.215 (+1.76%)
|
137,041 |
| 24 Dec 2015 |
USD |
12.205 |
12.205 |
12.17 |
12.2 |
12.2 |
-0.2 (-1.61%)
|
36,935 |
| 23 Dec 2015 |
USD |
12.28 |
12.4 |
12.28 |
12.4 |
12.4 |
+0.263 (+2.16%)
|
589,467 |
| 22 Dec 2015 |
USD |
12.185 |
12.19 |
12.1375 |
12.1375 |
12.1375 |
+0.068 (+0.56%)
|
70,991 |
| 21 Dec 2015 |
USD |
12.15 |
12.17 |
12.07 |
12.07 |
12.07 |
-0.04 (-0.33%)
|
41,921 |
| 18 Dec 2015 |
USD |
12.01 |
12.15 |
12.01 |
12.11 |
12.11 |
-0.21 (-1.70%)
|
149,026 |
