iShares MSCI Japan UCITS Dist
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 11 Mar 2013 |
USD |
10.56 |
10.59 |
10.56 |
10.59 |
10.59 |
+0.08 (+0.76%)
|
69,204 |
| 8 Mar 2013 |
USD |
10.53 |
10.54 |
10.5 |
10.51 |
10.51 |
-0.02 (-0.19%)
|
10,240 |
| 7 Mar 2013 |
USD |
10.46 |
10.53 |
10.46 |
10.53 |
10.53 |
-0.01 (-0.09%)
|
114,181 |
| 6 Mar 2013 |
USD |
10.56 |
10.56 |
10.54 |
10.54 |
10.54 |
+0.08 (+0.76%)
|
836,885 |
| 5 Mar 2013 |
USD |
10.4 |
10.46 |
10.4 |
10.46 |
10.46 |
+0.045 (+0.43%)
|
30,002 |
| 4 Mar 2013 |
USD |
10.38 |
10.415 |
10.38 |
10.415 |
10.415 |
+0.055 (+0.53%)
|
15,000 |
| 1 Mar 2013 |
USD |
10.4 |
10.4 |
10.32 |
10.36 |
10.36 |
+0.075 (+0.73%)
|
61,002 |
| 28 Feb 2013 |
USD |
10.25 |
10.319 |
10.25 |
10.285 |
10.285 |
+0.075 (+0.73%)
|
275,309 |
| 27 Feb 2013 |
USD |
10.14 |
10.22 |
10.14 |
10.21 |
10.21 |
-0.03 (-0.29%)
|
210,014 |
| 26 Feb 2013 |
USD |
10.24 |
10.25 |
10.239 |
10.24 |
10.24 |
+0.04 (+0.39%)
|
152,714 |
| 25 Feb 2013 |
USD |
10.22 |
10.25 |
10.2 |
10.2 |
10.2 |
+0.04 (+0.39%)
|
127,922 |
| 22 Feb 2013 |
USD |
10.14 |
10.16 |
10.14 |
10.16 |
10.16 |
+0.11 (+1.09%)
|
20,460 |
| 21 Feb 2013 |
USD |
10.06 |
10.1 |
10.05 |
10.05 |
10.05 |
-0.17 (-1.66%)
|
217,237 |
| 20 Feb 2013 |
USD |
10.22 |
10.23 |
10.21 |
10.22 |
10.22 |
+0.12 (+1.19%)
|
118,907 |
| 19 Feb 2013 |
USD |
10.06 |
10.11 |
10.06 |
10.1 |
10.1 |
+0.065 (+0.65%)
|
183,053 |
| 18 Feb 2013 |
USD |
10.06 |
10.06 |
10.035 |
10.035 |
10.035 |
+0.035 (+0.35%)
|
94,000 |
| 15 Feb 2013 |
USD |
9.98 |
10.01 |
9.97 |
10 |
10 |
-0.01 (-0.10%)
|
364,809 |
| 14 Feb 2013 |
USD |
10.05 |
10.05 |
10 |
10.01 |
10.01 |
-0.155 (-1.52%)
|
309,853 |
| 12 Feb 2013 |
USD |
10.12 |
10.18 |
10.11 |
10.165 |
10.165 |
+0.07 (+0.69%)
|
236,008 |
| 8 Feb 2013 |
USD |
10.06 |
10.12 |
10.05 |
10.095 |
10.095 |
+0.015 (+0.15%)
|
261,016 |
| 7 Feb 2013 |
USD |
10.16 |
10.18 |
10.08 |
10.08 |
10.08 |
-0.01 (-0.10%)
|
1,330,896 |
| 6 Feb 2013 |
USD |
10.08 |
10.09 |
10.05 |
10.09 |
10.09 |
+0.107 (+1.08%)
|
213,824 |
| 5 Feb 2013 |
USD |
9.973 |
10 |
9.97 |
9.9825 |
9.9825 |
-0.048 (-0.47%)
|
691,216 |
| 4 Feb 2013 |
USD |
10.12 |
10.12 |
10.03 |
10.03 |
10.03 |
-0.01 (-0.10%)
|
180,733 |
| 1 Feb 2013 |
USD |
10 |
10.04 |
10 |
10.04 |
10.04 |
+0.01 (+0.10%)
|
88,350 |
| 31 Jan 2013 |
USD |
10.06 |
10.07 |
10.03 |
10.03 |
10.03 |
0.0 (0.0%)
|
604,868 |
| 30 Jan 2013 |
USD |
10.06 |
10.06 |
10.03 |
10.03 |
10.03 |
+0.074 (+0.74%)
|
140,004 |
| 29 Jan 2013 |
USD |
9.955 |
9.9563 |
9.915 |
9.9563 |
9.9563 |
+0.149 (+1.52%)
|
227,747 |
| 28 Jan 2013 |
USD |
9.775 |
9.8075 |
9.775 |
9.8075 |
9.8075 |
-0.083 (-0.83%)
|
160,000 |
| 25 Jan 2013 |
USD |
9.953 |
9.965 |
9.89 |
9.89 |
9.89 |
+0.109 (+1.11%)
|
245,927 |
