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 |
| 13 Jun 2013 |
USD |
11.11 |
11.15 |
11.08 |
11.125 |
11.125 |
-0.06 (-0.54%)
|
279,665 |
| 12 Jun 2013 |
USD |
11.18 |
11.185 |
11.17 |
11.185 |
11.185 |
+0.07 (+0.63%)
|
15,285 |
| 11 Jun 2013 |
USD |
11.115 |
11.115 |
11.115 |
11.115 |
11.115 |
-0.12 (-1.07%)
|
0 |
| 10 Jun 2013 |
USD |
11.19 |
11.3 |
11.19 |
11.235 |
11.235 |
+0.255 (+2.32%)
|
596,696 |
| 7 Jun 2013 |
USD |
10.64 |
10.98 |
10.62 |
10.98 |
10.98 |
+0.365 (+3.44%)
|
211,311 |
| 6 Jun 2013 |
USD |
10.72 |
10.72 |
10.615 |
10.615 |
10.615 |
-0.115 (-1.07%)
|
130,815 |
| 5 Jun 2013 |
USD |
10.8 |
10.84 |
10.73 |
10.73 |
10.73 |
-0.415 (-3.72%)
|
1,277 |
| 4 Jun 2013 |
USD |
11.21 |
11.21 |
11.145 |
11.145 |
11.145 |
+0.455 (+4.26%)
|
83,865 |
| 3 Jun 2013 |
USD |
10.78 |
10.8 |
10.69 |
10.69 |
10.69 |
-0.36 (-3.26%)
|
48,533 |
| 31 May 2013 |
USD |
10.96 |
11.05 |
10.95 |
11.05 |
11.05 |
-0.125 (-1.12%)
|
762,640 |
| 30 May 2013 |
USD |
11.14 |
11.2 |
11.11 |
11.175 |
11.175 |
-0.005 (-0.04%)
|
51,860 |
| 29 May 2013 |
USD |
11.3 |
11.31 |
11.18 |
11.18 |
11.18 |
-0.34 (-2.95%)
|
127,305 |
| 28 May 2013 |
USD |
11.39 |
11.5476 |
11.39 |
11.52 |
11.52 |
+0.115 (+1.01%)
|
64,374 |
| 24 May 2013 |
USD |
11.67 |
11.67 |
11.405 |
11.405 |
11.405 |
-0.09 (-0.78%)
|
25,588 |
| 23 May 2013 |
USD |
11.59 |
11.63 |
11.33 |
11.495 |
11.495 |
-0.985 (-7.89%)
|
371,820 |
| 22 May 2013 |
USD |
12.4 |
12.49 |
12.395 |
12.48 |
12.48 |
+0.155 (+1.26%)
|
355,053 |
| 21 May 2013 |
USD |
12.34 |
12.34 |
12.325 |
12.325 |
12.325 |
+0.035 (+0.28%)
|
9,764 |
| 20 May 2013 |
USD |
12.27 |
12.31 |
12.27 |
12.29 |
12.29 |
+0.125 (+1.03%)
|
159,840 |
| 17 May 2013 |
USD |
12.15 |
12.18 |
12.13 |
12.165 |
12.165 |
+0.105 (+0.87%)
|
11,279 |
| 16 May 2013 |
USD |
12.09 |
12.09 |
12.05 |
12.06 |
12.06 |
-0.11 (-0.90%)
|
20,840 |
| 15 May 2013 |
USD |
12.13 |
12.18 |
12.1 |
12.17 |
12.17 |
+0.11 (+0.91%)
|
376,904 |
| 14 May 2013 |
USD |
11.97 |
12.06 |
11.97 |
12.06 |
12.06 |
+0.075 (+0.63%)
|
2,099 |
| 13 May 2013 |
USD |
11.99 |
12 |
11.98 |
11.985 |
11.985 |
+0.15 (+1.27%)
|
173,481 |
| 10 May 2013 |
USD |
11.78 |
11.835 |
11.78 |
11.835 |
11.835 |
+0.02 (+0.17%)
|
62,250 |
| 9 May 2013 |
USD |
11.8 |
11.83 |
11.8 |
11.815 |
11.815 |
-0.085 (-0.71%)
|
178,511 |
| 8 May 2013 |
USD |
11.89 |
11.92 |
11.89 |
11.9 |
11.9 |
+0.06 (+0.51%)
|
47,000 |
| 7 May 2013 |
USD |
11.81 |
11.84 |
11.81 |
11.84 |
11.84 |
-0.02 (-0.17%)
|
363,784 |
| 3 May 2013 |
USD |
11.76 |
11.86 |
11.75 |
11.86 |
11.86 |
+0.13 (+1.11%)
|
43,155 |
| 2 May 2013 |
USD |
11.72 |
11.73 |
11.69 |
11.73 |
11.73 |
+0.035 (+0.30%)
|
28,106 |
| 1 May 2013 |
USD |
11.7 |
11.7 |
11.695 |
11.695 |
11.695 |
-0.075 (-0.64%)
|
1,275 |
