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 |
| 5 Nov 2015 |
USD |
12.415 |
12.53 |
12.4 |
12.475 |
12.475 |
+0.12 (+0.97%)
|
329,418 |
| 4 Nov 2015 |
USD |
12.35 |
12.405 |
12.345 |
12.355 |
12.355 |
-0.07 (-0.56%)
|
206,984 |
| 3 Nov 2015 |
USD |
12.43 |
12.435 |
12.385 |
12.425 |
12.425 |
+0.04 (+0.32%)
|
35,617 |
| 2 Nov 2015 |
USD |
12.345 |
12.385 |
12.305 |
12.385 |
12.385 |
-0.01 (-0.08%)
|
64,364 |
| 30 Oct 2015 |
USD |
12.46 |
12.46 |
12.38 |
12.395 |
12.395 |
-0.025 (-0.20%)
|
160,363 |
| 29 Oct 2015 |
USD |
12.415 |
12.42 |
12.37 |
12.42 |
12.42 |
-0.09 (-0.72%)
|
90,538 |
| 28 Oct 2015 |
USD |
12.465 |
12.525 |
12.45 |
12.51 |
12.51 |
+0.08 (+0.64%)
|
20,498 |
| 27 Oct 2015 |
USD |
12.425 |
12.43 |
12.388 |
12.43 |
12.43 |
-0.092 (-0.74%)
|
12,464 |
| 26 Oct 2015 |
USD |
12.49 |
12.5375 |
12.485 |
12.5225 |
12.5225 |
+0.022 (+0.18%)
|
358,246 |
| 23 Oct 2015 |
USD |
12.395 |
12.515 |
12.395 |
12.5 |
12.5 |
+0.07 (+0.56%)
|
187,207 |
| 22 Oct 2015 |
USD |
12.29 |
12.45 |
12.29 |
12.43 |
12.43 |
+0.125 (+1.02%)
|
26,978 |
| 21 Oct 2015 |
USD |
12.22 |
12.31 |
12.22 |
12.305 |
12.305 |
+0.22 (+1.82%)
|
174,331 |
| 20 Oct 2015 |
USD |
12.13 |
12.13 |
12.085 |
12.085 |
12.085 |
-0.04 (-0.33%)
|
30,096 |
| 19 Oct 2015 |
USD |
12.14 |
12.155 |
12.1 |
12.125 |
12.125 |
-0.07 (-0.57%)
|
128,629 |
| 16 Oct 2015 |
USD |
12.195 |
12.235 |
12.175 |
12.195 |
12.195 |
+0.06 (+0.49%)
|
15,385 |
| 15 Oct 2015 |
USD |
12.095 |
12.135 |
12.095 |
12.135 |
12.135 |
+0.255 (+2.15%)
|
162,130 |
| 14 Oct 2015 |
USD |
11.875 |
11.98 |
11.875 |
11.88 |
11.88 |
-0.2 (-1.66%)
|
116,783 |
| 13 Oct 2015 |
USD |
12.15 |
12.15 |
12.03 |
12.08 |
12.08 |
-0.035 (-0.29%)
|
71,329 |
| 12 Oct 2015 |
USD |
12.165 |
12.2 |
12.115 |
12.115 |
12.115 |
-0.025 (-0.21%)
|
205,251 |
| 9 Oct 2015 |
USD |
12.18 |
12.18 |
12.13 |
12.14 |
12.14 |
+0.12 (+1.00%)
|
100,264 |
| 8 Oct 2015 |
USD |
11.905 |
12.03 |
11.905 |
12.02 |
12.02 |
-0.02 (-0.17%)
|
131,821 |
| 7 Oct 2015 |
USD |
12.065 |
12.11 |
11.99 |
12.04 |
12.04 |
+0.13 (+1.09%)
|
34,250 |
| 6 Oct 2015 |
USD |
11.825 |
11.91 |
11.8 |
11.91 |
11.91 |
-0.05 (-0.42%)
|
67,323 |
| 5 Oct 2015 |
USD |
11.755 |
11.96 |
11.755 |
11.96 |
11.96 |
+0.4 (+3.46%)
|
172,621 |
| 2 Oct 2015 |
USD |
11.56 |
11.635 |
11.415 |
11.56 |
11.56 |
+0.09 (+0.78%)
|
50,347 |
| 1 Oct 2015 |
USD |
11.52 |
11.52 |
11.47 |
11.47 |
11.47 |
+0.07 (+0.61%)
|
7,978 |
| 30 Sep 2015 |
USD |
11.335 |
11.42 |
11.33 |
11.4 |
11.4 |
+0.2 (+1.79%)
|
131,198 |
| 29 Sep 2015 |
USD |
11.23 |
11.235 |
11.185 |
11.2 |
11.2 |
-0.21 (-1.84%)
|
176,549 |
| 28 Sep 2015 |
USD |
11.555 |
11.555 |
11.41 |
11.41 |
11.41 |
-0.278 (-2.37%)
|
13,818 |
| 25 Sep 2015 |
USD |
11.6875 |
11.6875 |
11.6875 |
11.6875 |
11.6875 |
+0.45 (+4.00%)
|
0 |
