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 Sep 2014 |
USD |
11.975 |
11.995 |
11.975 |
11.995 |
11.995 |
+0.12 (+1.01%)
|
396 |
| 1 Sep 2014 |
USD |
11.91 |
11.91 |
11.875 |
11.875 |
11.875 |
+0.015 (+0.13%)
|
1,905 |
| 29 Aug 2014 |
USD |
11.875 |
11.88 |
11.85 |
11.86 |
11.86 |
-0.015 (-0.13%)
|
87,555 |
| 28 Aug 2014 |
USD |
11.925 |
11.925 |
11.875 |
11.875 |
11.875 |
-0.033 (-0.27%)
|
3,241 |
| 27 Aug 2014 |
USD |
11.955 |
11.955 |
11.9075 |
11.9075 |
11.9075 |
-0.06 (-0.50%)
|
116,039 |
| 26 Aug 2014 |
USD |
11.97 |
11.9774 |
11.954 |
11.9675 |
11.9675 |
-0.018 (-0.15%)
|
512,608 |
| 22 Aug 2014 |
USD |
12 |
12 |
11.985 |
11.985 |
11.985 |
-0.08 (-0.66%)
|
49,483 |
| 21 Aug 2014 |
USD |
12.025 |
12.075 |
12.025 |
12.065 |
12.065 |
+0.075 (+0.63%)
|
43,492 |
| 20 Aug 2014 |
USD |
11.975 |
11.995 |
11.96 |
11.99 |
11.99 |
-0.085 (-0.70%)
|
191,600 |
| 19 Aug 2014 |
USD |
12.08 |
12.085 |
12.075 |
12.075 |
12.075 |
+0.005 (+0.04%)
|
196,135 |
| 18 Aug 2014 |
USD |
12.03 |
12.07 |
12.03 |
12.07 |
12.07 |
+0.085 (+0.71%)
|
128,874 |
| 15 Aug 2014 |
USD |
11.98 |
12.045 |
11.98 |
11.985 |
11.985 |
+0.01 (+0.08%)
|
25,728 |
| 14 Aug 2014 |
USD |
11.975 |
11.975 |
11.975 |
11.975 |
11.975 |
-0.035 (-0.29%)
|
0 |
| 13 Aug 2014 |
USD |
11.99 |
12.0174 |
11.98 |
12.01 |
12.01 |
+0.125 (+1.05%)
|
22,933 |
| 12 Aug 2014 |
USD |
11.895 |
11.9074 |
11.885 |
11.885 |
11.885 |
-0.037 (-0.31%)
|
23,905 |
| 11 Aug 2014 |
USD |
11.9225 |
11.9225 |
11.9225 |
11.9225 |
11.9225 |
+0.198 (+1.68%)
|
0 |
| 8 Aug 2014 |
USD |
11.615 |
11.735 |
11.615 |
11.725 |
11.725 |
-0.085 (-0.72%)
|
38,000 |
| 7 Aug 2014 |
USD |
11.81 |
11.81 |
11.81 |
11.81 |
11.81 |
0.0 (0.0%)
|
873 |
| 6 Aug 2014 |
USD |
11.845 |
11.845 |
11.74 |
11.81 |
11.81 |
-0.138 (-1.15%)
|
144,721 |
| 5 Aug 2014 |
USD |
11.99 |
11.99 |
11.945 |
11.9475 |
11.9475 |
-0.07 (-0.58%)
|
100,623 |
| 4 Aug 2014 |
USD |
12.02 |
12.04 |
12.0175 |
12.0175 |
12.0175 |
-0.06 (-0.50%)
|
2,581 |
| 1 Aug 2014 |
USD |
12.1 |
12.1 |
12 |
12.0775 |
12.0775 |
-0.025 (-0.21%)
|
713,559 |
| 31 Jul 2014 |
USD |
12.19 |
12.195 |
12.095 |
12.1025 |
12.1025 |
-0.147 (-1.20%)
|
149,824 |
| 30 Jul 2014 |
USD |
12.26 |
12.2675 |
12.235 |
12.25 |
12.25 |
-0.02 (-0.16%)
|
68,819 |
| 29 Jul 2014 |
USD |
12.28 |
12.29 |
12.245 |
12.27 |
12.27 |
+0.01 (+0.08%)
|
199,783 |
| 28 Jul 2014 |
USD |
12.235 |
12.26 |
12.215 |
12.26 |
12.26 |
+0.06 (+0.49%)
|
12,069 |
| 25 Jul 2014 |
USD |
12.235 |
12.235 |
12.2 |
12.2 |
12.2 |
+0.052 (+0.43%)
|
9,486 |
| 24 Jul 2014 |
USD |
12.1475 |
12.1475 |
12.1475 |
12.1475 |
12.1475 |
-0.028 (-0.23%)
|
0 |
| 23 Jul 2014 |
USD |
12.165 |
12.175 |
12.165 |
12.175 |
12.175 |
-0.035 (-0.29%)
|
15,996 |
| 22 Jul 2014 |
USD |
12.13 |
12.21 |
12.13 |
12.21 |
12.21 |
+0.09 (+0.74%)
|
2,225 |
