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 |
| 9 Sep 2013 |
USD |
11.56 |
11.62 |
11.56 |
11.605 |
11.605 |
+0.2 (+1.75%)
|
40,852 |
| 6 Sep 2013 |
USD |
11.34 |
11.405 |
11.34 |
11.405 |
11.405 |
+0.04 (+0.35%)
|
628,299 |
| 5 Sep 2013 |
USD |
11.365 |
11.365 |
11.365 |
11.365 |
11.365 |
-0.02 (-0.18%)
|
0 |
| 4 Sep 2013 |
USD |
11.36 |
11.385 |
11.36 |
11.385 |
11.385 |
+0.125 (+1.11%)
|
4,550 |
| 3 Sep 2013 |
USD |
11.31 |
11.31 |
11.26 |
11.26 |
11.26 |
+0.085 (+0.76%)
|
16,090 |
| 2 Sep 2013 |
USD |
11.13 |
11.19 |
11.13 |
11.175 |
11.175 |
+0.19 (+1.73%)
|
19,433 |
| 30 Aug 2013 |
USD |
10.99 |
11 |
10.98 |
10.985 |
10.985 |
-0.28 (-2.49%)
|
160,286 |
| 29 Aug 2013 |
USD |
11.18 |
11.265 |
11.18 |
11.265 |
11.265 |
+0.05 (+0.45%)
|
12,980 |
| 28 Aug 2013 |
USD |
11.215 |
11.215 |
11.215 |
11.215 |
11.215 |
-0.045 (-0.40%)
|
0 |
| 27 Aug 2013 |
USD |
11.26 |
11.26 |
11.26 |
11.26 |
11.26 |
-0.13 (-1.14%)
|
0 |
| 23 Aug 2013 |
USD |
11.32 |
11.39 |
11.32 |
11.39 |
11.39 |
+0.115 (+1.02%)
|
10,857 |
| 22 Aug 2013 |
USD |
11.275 |
11.275 |
11.275 |
11.275 |
11.275 |
+0.1 (+0.89%)
|
0 |
| 21 Aug 2013 |
USD |
11.23 |
11.23 |
11.175 |
11.175 |
11.175 |
-0.145 (-1.28%)
|
3,602 |
| 20 Aug 2013 |
USD |
11.3 |
11.32 |
11.3 |
11.32 |
11.32 |
-0.19 (-1.65%)
|
590 |
| 19 Aug 2013 |
USD |
11.56 |
11.56 |
11.51 |
11.51 |
11.51 |
+0.025 (+0.22%)
|
7,800 |
| 16 Aug 2013 |
USD |
11.485 |
11.485 |
11.48 |
11.485 |
11.485 |
0.0 (0.0%)
|
19,582 |
| 15 Aug 2013 |
USD |
11.59 |
11.59 |
11.485 |
11.485 |
11.485 |
-0.15 (-1.29%)
|
118,254 |
| 14 Aug 2013 |
USD |
11.71 |
11.71 |
11.635 |
11.635 |
11.635 |
+0.045 (+0.39%)
|
10,304 |
| 13 Aug 2013 |
USD |
11.59 |
11.59 |
11.59 |
11.59 |
11.59 |
+0.015 (+0.13%)
|
0 |
| 12 Aug 2013 |
USD |
11.56 |
11.58 |
11.56 |
11.575 |
11.575 |
+0.015 (+0.13%)
|
21,644 |
| 9 Aug 2013 |
USD |
11.58 |
11.62 |
11.56 |
11.56 |
11.56 |
+0.045 (+0.39%)
|
21,842 |
| 8 Aug 2013 |
USD |
11.66 |
11.66 |
11.515 |
11.515 |
11.515 |
-0.185 (-1.58%)
|
92,669 |
| 7 Aug 2013 |
USD |
11.74 |
11.74 |
11.7 |
11.7 |
11.7 |
-0.175 (-1.47%)
|
64,206 |
| 6 Aug 2013 |
USD |
11.93 |
11.93 |
11.875 |
11.875 |
11.875 |
+0.035 (+0.30%)
|
2,800 |
| 5 Aug 2013 |
USD |
11.84 |
11.84 |
11.81 |
11.84 |
11.84 |
+0.075 (+0.64%)
|
33,858 |
| 2 Aug 2013 |
USD |
11.82 |
11.8476 |
11.75 |
11.765 |
11.765 |
+0.075 (+0.64%)
|
60,396 |
| 1 Aug 2013 |
USD |
11.7 |
11.7 |
11.68 |
11.69 |
11.69 |
+0.365 (+3.22%)
|
122,653 |
| 31 Jul 2013 |
USD |
11.33 |
11.35 |
11.325 |
11.325 |
11.325 |
-0.035 (-0.31%)
|
137,258 |
| 30 Jul 2013 |
USD |
11.36 |
11.36 |
11.36 |
11.36 |
11.36 |
+0.085 (+0.75%)
|
0 |
| 29 Jul 2013 |
USD |
11.36 |
11.36 |
11.27 |
11.275 |
11.275 |
-0.185 (-1.61%)
|
18,500 |
