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 Mar 2014 |
USD |
11.64 |
11.64 |
11.61 |
11.63 |
11.63 |
-0.12 (-1.02%)
|
33,399 |
| 4 Mar 2014 |
USD |
11.68 |
11.76 |
11.67 |
11.75 |
11.75 |
+0.3 (+2.62%)
|
35,793 |
| 3 Mar 2014 |
USD |
11.47 |
11.52 |
11.45 |
11.45 |
11.45 |
-0.29 (-2.47%)
|
11,420 |
| 28 Feb 2014 |
USD |
11.7 |
11.76 |
11.7 |
11.74 |
11.74 |
+0.09 (+0.77%)
|
31,151 |
| 27 Feb 2014 |
USD |
11.61 |
11.65 |
11.61 |
11.65 |
11.65 |
-0.095 (-0.81%)
|
281 |
| 26 Feb 2014 |
USD |
11.77 |
11.78 |
11.745 |
11.745 |
11.745 |
-0.035 (-0.30%)
|
75,789 |
| 25 Feb 2014 |
USD |
11.73 |
11.78 |
11.73 |
11.78 |
11.78 |
-0.02 (-0.17%)
|
65,584 |
| 24 Feb 2014 |
USD |
11.8 |
11.8 |
11.8 |
11.8 |
11.8 |
+0.095 (+0.81%)
|
9,341 |
| 21 Feb 2014 |
USD |
11.66 |
11.72 |
11.66 |
11.705 |
11.705 |
+0.215 (+1.87%)
|
14,049 |
| 20 Feb 2014 |
USD |
11.5 |
11.53 |
11.49 |
11.49 |
11.49 |
-0.225 (-1.92%)
|
18,756 |
| 19 Feb 2014 |
USD |
11.73 |
11.73 |
11.6778 |
11.715 |
11.715 |
0.0 (0.0%)
|
7,120 |
| 18 Feb 2014 |
USD |
11.715 |
11.715 |
11.715 |
11.715 |
11.715 |
+0.185 (+1.60%)
|
0 |
| 17 Feb 2014 |
USD |
11.54 |
11.54 |
11.52 |
11.53 |
11.53 |
+0.055 (+0.48%)
|
25,609 |
| 14 Feb 2014 |
USD |
11.48 |
11.48 |
11.475 |
11.475 |
11.475 |
-0.035 (-0.30%)
|
279 |
| 13 Feb 2014 |
USD |
11.46 |
11.51 |
11.46 |
11.51 |
11.51 |
-0.13 (-1.12%)
|
1,874 |
| 12 Feb 2014 |
USD |
11.65 |
11.65 |
11.64 |
11.64 |
11.64 |
-0.02 (-0.17%)
|
37,650 |
| 11 Feb 2014 |
USD |
11.66 |
11.66 |
11.66 |
11.66 |
11.66 |
+0.135 (+1.17%)
|
0 |
| 10 Feb 2014 |
USD |
11.525 |
11.525 |
11.525 |
11.525 |
11.525 |
+0.005 (+0.04%)
|
0 |
| 7 Feb 2014 |
USD |
11.48 |
11.52 |
11.42 |
11.52 |
11.52 |
+0.135 (+1.19%)
|
52,950 |
| 6 Feb 2014 |
USD |
11.39 |
11.3973 |
11.385 |
11.385 |
11.385 |
+0.16 (+1.43%)
|
4,000 |
| 5 Feb 2014 |
USD |
11.24 |
11.26 |
11.17 |
11.225 |
11.225 |
+0.115 (+1.04%)
|
143,440 |
| 4 Feb 2014 |
USD |
11.14 |
11.14 |
11.11 |
11.11 |
11.11 |
-0.16 (-1.42%)
|
19,361 |
| 3 Feb 2014 |
USD |
11.4123 |
11.4123 |
11.27 |
11.27 |
11.27 |
-0.265 (-2.30%)
|
1,673 |
| 31 Jan 2014 |
USD |
11.6 |
11.62 |
11.44 |
11.535 |
11.535 |
-0.235 (-2.00%)
|
89,033 |
| 30 Jan 2014 |
USD |
11.71 |
11.77 |
11.67 |
11.77 |
11.77 |
+0.02 (+0.17%)
|
172,021 |
| 29 Jan 2014 |
USD |
11.9 |
11.9024 |
11.7 |
11.75 |
11.75 |
+0.005 (+0.04%)
|
283,671 |
| 28 Jan 2014 |
USD |
11.73 |
11.7473 |
11.73 |
11.745 |
11.745 |
+0.055 (+0.47%)
|
385,110 |
| 27 Jan 2014 |
USD |
11.76 |
11.78 |
11.69 |
11.69 |
11.69 |
-0.13 (-1.10%)
|
28,734 |
| 24 Jan 2014 |
USD |
11.95 |
11.95 |
11.82 |
11.82 |
11.82 |
-0.22 (-1.83%)
|
151,608 |
| 23 Jan 2014 |
USD |
12.13 |
12.13 |
12.04 |
12.04 |
12.04 |
-0.155 (-1.27%)
|
5,600 |
