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 |
| 4 Dec 2013 |
USD |
11.97 |
12 |
11.91 |
11.955 |
11.955 |
-0.095 (-0.79%)
|
53,600 |
| 3 Dec 2013 |
USD |
12.04 |
12.07 |
12.03 |
12.05 |
12.05 |
-0.125 (-1.03%)
|
47,850 |
| 2 Dec 2013 |
USD |
12.15 |
12.1774 |
12.15 |
12.175 |
12.175 |
-0.03 (-0.25%)
|
2,222 |
| 29 Nov 2013 |
USD |
12.22 |
12.22 |
12.205 |
12.205 |
12.205 |
+0.035 (+0.29%)
|
2,296 |
| 28 Nov 2013 |
USD |
12.18 |
12.18 |
12.17 |
12.17 |
12.17 |
-0.015 (-0.12%)
|
46,880 |
| 27 Nov 2013 |
USD |
12.15 |
12.185 |
12.15 |
12.185 |
12.185 |
+0.055 (+0.45%)
|
50 |
| 26 Nov 2013 |
USD |
12.12 |
12.14 |
12.1018 |
12.13 |
12.13 |
-0.085 (-0.70%)
|
19,050 |
| 25 Nov 2013 |
USD |
12.18 |
12.215 |
12.18 |
12.215 |
12.215 |
-0.025 (-0.20%)
|
3,550 |
| 22 Nov 2013 |
USD |
12.2124 |
12.24 |
12.2124 |
12.24 |
12.24 |
-0.055 (-0.45%)
|
1,790 |
| 21 Nov 2013 |
USD |
12.27 |
12.295 |
12.27 |
12.295 |
12.295 |
+0.035 (+0.29%)
|
61,790 |
| 20 Nov 2013 |
USD |
12.2 |
12.26 |
12.1974 |
12.26 |
12.26 |
+0.03 (+0.25%)
|
784,820 |
| 19 Nov 2013 |
USD |
12.22 |
12.23 |
12.1826 |
12.23 |
12.23 |
-0.065 (-0.53%)
|
566,361 |
| 18 Nov 2013 |
USD |
12.23 |
12.295 |
12.23 |
12.295 |
12.295 |
-0.025 (-0.20%)
|
2,984 |
| 15 Nov 2013 |
USD |
12.3 |
12.34 |
12.3 |
12.32 |
12.32 |
+0.15 (+1.23%)
|
6,162 |
| 14 Nov 2013 |
USD |
12.17 |
12.17 |
12.17 |
12.17 |
12.17 |
+0.195 (+1.63%)
|
0 |
| 13 Nov 2013 |
USD |
11.98 |
11.98 |
11.91 |
11.975 |
11.975 |
+0.05 (+0.42%)
|
8,463 |
| 12 Nov 2013 |
USD |
11.94 |
11.94 |
11.9126 |
11.925 |
11.925 |
+0.095 (+0.80%)
|
24,720 |
| 11 Nov 2013 |
USD |
11.79 |
11.83 |
11.79 |
11.83 |
11.83 |
+0.055 (+0.47%)
|
1,820 |
| 8 Nov 2013 |
USD |
11.77 |
11.79 |
11.76 |
11.775 |
11.775 |
+0.015 (+0.13%)
|
15,627 |
| 7 Nov 2013 |
USD |
11.85 |
11.85 |
11.76 |
11.76 |
11.76 |
-0.175 (-1.47%)
|
28,235 |
| 6 Nov 2013 |
USD |
11.96 |
11.96 |
11.935 |
11.935 |
11.935 |
+0.13 (+1.10%)
|
836 |
| 5 Nov 2013 |
USD |
11.8 |
11.8176 |
11.8 |
11.805 |
11.805 |
-0.06 (-0.51%)
|
131,935 |
| 4 Nov 2013 |
USD |
11.85 |
11.87 |
11.85 |
11.865 |
11.865 |
+0.03 (+0.25%)
|
69,233 |
| 1 Nov 2013 |
USD |
11.8676 |
11.8676 |
11.835 |
11.835 |
11.835 |
-0.205 (-1.70%)
|
2,359 |
| 31 Oct 2013 |
USD |
12 |
12.04 |
11.98 |
12.04 |
12.04 |
-0.03 (-0.25%)
|
1,353 |
| 30 Oct 2013 |
USD |
12.14 |
12.14 |
12.0676 |
12.07 |
12.07 |
+0.005 (+0.04%)
|
16,669 |
| 29 Oct 2013 |
USD |
12.065 |
12.065 |
12.065 |
12.065 |
12.065 |
+0.05 (+0.42%)
|
0 |
| 28 Oct 2013 |
USD |
12.04 |
12.04 |
12.01 |
12.015 |
12.015 |
+0.055 (+0.46%)
|
82,232 |
| 25 Oct 2013 |
USD |
11.97 |
11.97 |
11.96 |
11.96 |
11.96 |
-0.2 (-1.64%)
|
21,400 |
| 24 Oct 2013 |
USD |
12.1 |
12.16 |
12.08 |
12.16 |
12.16 |
+0.16 (+1.33%)
|
12,634 |
