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 |
| 30 Apr 2013 |
USD |
11.76 |
11.79 |
11.76 |
11.77 |
11.77 |
+0.09 (+0.77%)
|
394,957 |
| 29 Apr 2013 |
USD |
11.64 |
11.68 |
11.64 |
11.68 |
11.68 |
+0.045 (+0.39%)
|
22,225 |
| 26 Apr 2013 |
USD |
11.61 |
11.635 |
11.59 |
11.635 |
11.635 |
-0.03 (-0.26%)
|
40,765 |
| 25 Apr 2013 |
USD |
11.64 |
11.665 |
11.64 |
11.665 |
11.665 |
+0.055 (+0.47%)
|
30,000 |
| 24 Apr 2013 |
USD |
11.55 |
11.61 |
11.55 |
11.61 |
11.61 |
+0.145 (+1.26%)
|
470,875 |
| 23 Apr 2013 |
USD |
11.4 |
11.465 |
11.39 |
11.465 |
11.465 |
+0.11 (+0.97%)
|
262,069 |
| 22 Apr 2013 |
USD |
11.36 |
11.36 |
11.34 |
11.355 |
11.355 |
+0.06 (+0.53%)
|
4,450 |
| 18 Apr 2013 |
USD |
11.28 |
11.295 |
11.27 |
11.295 |
11.295 |
-0.075 (-0.66%)
|
89,000 |
| 17 Apr 2013 |
USD |
11.44 |
11.44 |
11.37 |
11.37 |
11.37 |
-0.06 (-0.52%)
|
60,004 |
| 16 Apr 2013 |
USD |
11.44 |
11.44 |
11.42 |
11.43 |
11.43 |
+0.045 (+0.40%)
|
68,778 |
| 15 Apr 2013 |
USD |
11.41 |
11.41 |
11.38 |
11.385 |
11.385 |
-0.03 (-0.26%)
|
4,209 |
| 12 Apr 2013 |
USD |
11.39 |
11.415 |
11.39 |
11.415 |
11.415 |
-0.06 (-0.52%)
|
11,663 |
| 11 Apr 2013 |
USD |
11.33 |
11.475 |
11.33 |
11.475 |
11.475 |
+0.185 (+1.64%)
|
208,626 |
| 10 Apr 2013 |
USD |
11.22 |
11.29 |
11.22 |
11.29 |
11.29 |
+0.25 (+2.26%)
|
65,970 |
| 9 Apr 2013 |
USD |
11 |
11.04 |
10.98 |
11.04 |
11.04 |
-0.05 (-0.45%)
|
338,751 |
| 8 Apr 2013 |
USD |
11.05 |
11.09 |
11.05 |
11.09 |
11.09 |
+0.05 (+0.45%)
|
1,812 |
| 5 Apr 2013 |
USD |
11.05 |
11.05 |
11.0139 |
11.04 |
11.04 |
+0.06 (+0.55%)
|
114,346 |
| 4 Apr 2013 |
USD |
10.93 |
10.98 |
10.93 |
10.98 |
10.98 |
+0.365 (+3.44%)
|
54,000 |
| 3 Apr 2013 |
USD |
10.63 |
10.65 |
10.615 |
10.615 |
10.615 |
+0.07 (+0.66%)
|
2,985 |
| 2 Apr 2013 |
USD |
10.5311 |
10.545 |
10.5311 |
10.545 |
10.545 |
-0.295 (-2.72%)
|
239,556 |
| 28 Mar 2013 |
USD |
10.8 |
10.87 |
10.8 |
10.84 |
10.84 |
-0.045 (-0.41%)
|
382,697 |
| 27 Mar 2013 |
USD |
10.85 |
10.885 |
10.85 |
10.885 |
10.885 |
+0.085 (+0.79%)
|
8,600 |
| 26 Mar 2013 |
USD |
10.83 |
10.83 |
10.7911 |
10.8 |
10.8 |
+0.005 (+0.05%)
|
65,171 |
| 25 Mar 2013 |
USD |
10.77 |
10.795 |
10.77 |
10.795 |
10.795 |
-0.015 (-0.14%)
|
7,700 |
| 22 Mar 2013 |
USD |
10.76 |
10.81 |
10.76 |
10.81 |
10.81 |
-0.035 (-0.32%)
|
64,100 |
| 21 Mar 2013 |
USD |
10.82 |
10.86 |
10.81 |
10.845 |
10.845 |
+0.055 (+0.51%)
|
51,093 |
| 20 Mar 2013 |
USD |
10.77 |
10.79 |
10.77 |
10.79 |
10.79 |
+0.07 (+0.65%)
|
54,737 |
| 18 Mar 2013 |
USD |
10.65 |
10.72 |
10.65 |
10.72 |
10.72 |
+0.01 (+0.09%)
|
7,872 |
| 15 Mar 2013 |
USD |
10.64 |
10.73 |
10.64 |
10.71 |
10.71 |
+0.06 (+0.56%)
|
160,617 |
| 14 Mar 2013 |
USD |
10.62 |
10.65 |
10.62 |
10.65 |
10.65 |
+0.09 (+0.85%)
|
45,352 |
