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 |
| 24 Sep 2015 |
USD |
11.45 |
11.485 |
11.2375 |
11.2375 |
11.2375 |
-0.15 (-1.32%)
|
27,362 |
| 23 Sep 2015 |
USD |
11.46 |
11.46 |
11.3875 |
11.3875 |
11.3875 |
0.0 (0.0%)
|
3,394 |
| 22 Sep 2015 |
USD |
11.65 |
11.65 |
11.3875 |
11.3875 |
11.3875 |
-0.24 (-2.06%)
|
18,300 |
| 21 Sep 2015 |
USD |
11.55 |
11.655 |
11.55 |
11.6275 |
11.6275 |
+0.01 (+0.09%)
|
92,704 |
| 18 Sep 2015 |
USD |
11.77 |
11.81 |
11.56 |
11.6175 |
11.6175 |
-0.245 (-2.07%)
|
75,037 |
| 17 Sep 2015 |
USD |
11.855 |
11.87 |
11.83 |
11.8625 |
11.8625 |
-0.05 (-0.42%)
|
554,200 |
| 16 Sep 2015 |
USD |
11.835 |
11.9125 |
11.83 |
11.9125 |
11.9125 |
+0.163 (+1.38%)
|
5,024 |
| 15 Sep 2015 |
USD |
11.725 |
11.75 |
11.655 |
11.75 |
11.75 |
+0.04 (+0.34%)
|
34,600 |
| 14 Sep 2015 |
USD |
11.68 |
11.71 |
11.68 |
11.71 |
11.71 |
+0.025 (+0.21%)
|
4,169 |
| 11 Sep 2015 |
USD |
11.755 |
11.78 |
11.675 |
11.685 |
11.685 |
-0.048 (-0.40%)
|
67,546 |
| 10 Sep 2015 |
USD |
11.76 |
11.77 |
11.71 |
11.7325 |
11.7325 |
-0.133 (-1.12%)
|
21,993 |
| 9 Sep 2015 |
USD |
11.95 |
12.01 |
11.85 |
11.865 |
11.865 |
+0.14 (+1.19%)
|
603,709 |
| 8 Sep 2015 |
USD |
11.525 |
11.73 |
11.525 |
11.725 |
11.725 |
+0.102 (+0.88%)
|
332,655 |
| 7 Sep 2015 |
USD |
11.575 |
11.6225 |
11.575 |
11.6225 |
11.6225 |
+0.092 (+0.80%)
|
17,989 |
| 4 Sep 2015 |
USD |
11.565 |
11.565 |
11.53 |
11.53 |
11.53 |
-0.415 (-3.47%)
|
1,032,092 |
| 3 Sep 2015 |
USD |
11.945 |
11.965 |
11.88 |
11.945 |
11.945 |
+0.21 (+1.79%)
|
101,878 |
| 2 Sep 2015 |
USD |
11.78 |
11.82 |
11.69 |
11.735 |
11.735 |
+0.09 (+0.77%)
|
65,411 |
| 1 Sep 2015 |
USD |
11.79 |
11.79 |
11.64 |
11.645 |
11.645 |
-0.66 (-5.36%)
|
181,429 |
| 28 Aug 2015 |
USD |
12.345 |
12.345 |
12.255 |
12.305 |
12.305 |
+0.025 (+0.20%)
|
40,907 |
| 27 Aug 2015 |
USD |
12.15 |
12.28 |
12.14 |
12.28 |
12.28 |
+0.455 (+3.85%)
|
62,765 |
| 26 Aug 2015 |
USD |
11.935 |
11.9974 |
11.825 |
11.825 |
11.825 |
-0.07 (-0.59%)
|
204,961 |
| 25 Aug 2015 |
USD |
11.765 |
11.98 |
11.62 |
11.895 |
11.895 |
+0.517 (+4.55%)
|
38,928 |
| 24 Aug 2015 |
USD |
11.62 |
11.62 |
11.3775 |
11.3775 |
11.3775 |
-0.738 (-6.09%)
|
212,832 |
| 21 Aug 2015 |
USD |
12.32 |
12.405 |
12.1 |
12.115 |
12.115 |
-0.365 (-2.92%)
|
145,347 |
| 20 Aug 2015 |
USD |
12.555 |
12.555 |
12.455 |
12.48 |
12.48 |
-0.24 (-1.89%)
|
123,191 |
| 19 Aug 2015 |
USD |
12.79 |
12.79 |
12.72 |
12.72 |
12.72 |
-0.165 (-1.28%)
|
768 |
| 18 Aug 2015 |
USD |
12.94 |
12.94 |
12.865 |
12.885 |
12.885 |
-0.065 (-0.50%)
|
26,122 |
| 17 Aug 2015 |
USD |
12.92 |
13.0014 |
12.92 |
12.95 |
12.95 |
+0.05 (+0.39%)
|
94,014 |
| 14 Aug 2015 |
USD |
12.9 |
12.9 |
12.9 |
12.9 |
12.9 |
+0.005 (+0.04%)
|
2,382 |
| 13 Aug 2015 |
USD |
12.92 |
12.925 |
12.89 |
12.895 |
12.895 |
+0.14 (+1.10%)
|
41,757 |
