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 |
| 7 May 2013 |
USD |
11.81 |
11.8112 |
11.81 |
11.8112 |
11.8112 |
-0.049 (-0.41%)
|
363,784 |
| 3 May 2013 |
USD |
11.76 |
11.86 |
11.75 |
11.86 |
11.86 |
+0.17 (+1.45%)
|
43,155 |
| 2 May 2013 |
USD |
11.72 |
11.72 |
11.69 |
11.69 |
11.69 |
-0.01 (-0.09%)
|
28,106 |
| 1 May 2013 |
USD |
11.7 |
11.7 |
11.7 |
11.7 |
11.7 |
-0.07 (-0.59%)
|
1,275 |
| 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 |
+0.05 (+0.43%)
|
22,225 |
| 26 Apr 2013 |
USD |
11.61 |
11.63 |
11.59 |
11.63 |
11.63 |
-0.01 (-0.09%)
|
40,765 |
| 25 Apr 2013 |
USD |
11.64 |
11.64 |
11.64 |
11.64 |
11.64 |
+0.049 (+0.42%)
|
30,000 |
| 24 Apr 2013 |
USD |
11.55 |
11.61 |
11.55 |
11.5912 |
11.5912 |
+0.162 (+1.42%)
|
470,875 |
| 23 Apr 2013 |
USD |
11.4 |
11.4289 |
11.39 |
11.4289 |
11.4289 |
+0.089 (+0.78%)
|
262,069 |
| 22 Apr 2013 |
USD |
11.36 |
11.36 |
11.34 |
11.34 |
11.34 |
+0.07 (+0.62%)
|
4,450 |
| 18 Apr 2013 |
USD |
11.28 |
11.28 |
11.27 |
11.27 |
11.27 |
-0.104 (-0.91%)
|
89,000 |
| 17 Apr 2013 |
USD |
11.44 |
11.44 |
11.3739 |
11.3739 |
11.3739 |
-0.056 (-0.49%)
|
60,004 |
| 16 Apr 2013 |
USD |
11.44 |
11.44 |
11.42 |
11.43 |
11.43 |
+0.05 (+0.44%)
|
68,778 |
| 15 Apr 2013 |
USD |
11.41 |
11.41 |
11.38 |
11.38 |
11.38 |
-0.01 (-0.09%)
|
4,209 |
| 12 Apr 2013 |
USD |
11.39 |
11.39 |
11.39 |
11.39 |
11.39 |
-0.06 (-0.52%)
|
11,663 |
| 11 Apr 2013 |
USD |
11.33 |
11.45 |
11.33 |
11.45 |
11.45 |
+0.19 (+1.69%)
|
208,626 |
| 10 Apr 2013 |
USD |
11.22 |
11.26 |
11.22 |
11.26 |
11.26 |
+0.254 (+2.31%)
|
65,970 |
| 9 Apr 2013 |
USD |
11 |
11.02 |
10.98 |
11.0061 |
11.0061 |
-0.044 (-0.40%)
|
338,751 |
| 8 Apr 2013 |
USD |
11.05 |
11.05 |
11.05 |
11.05 |
11.05 |
0.0 (0.0%)
|
1,812 |
| 5 Apr 2013 |
USD |
11.05 |
11.05 |
11.0139 |
11.05 |
11.05 |
+0.07 (+0.64%)
|
114,346 |
| 4 Apr 2013 |
USD |
10.93 |
10.98 |
10.93 |
10.98 |
10.98 |
+0.33 (+3.10%)
|
54,000 |
| 3 Apr 2013 |
USD |
10.63 |
10.65 |
10.63 |
10.65 |
10.65 |
+0.119 (+1.13%)
|
2,985 |
| 2 Apr 2013 |
USD |
10.5311 |
10.5311 |
10.5311 |
10.5311 |
10.5311 |
-0.329 (-3.03%)
|
239,556 |
| 28 Mar 2013 |
USD |
10.8 |
10.87 |
10.8 |
10.86 |
10.86 |
+0.01 (+0.09%)
|
382,697 |
| 27 Mar 2013 |
USD |
10.85 |
10.8561 |
10.85 |
10.85 |
10.85 |
+0.059 (+0.55%)
|
8,600 |
| 26 Mar 2013 |
USD |
10.83 |
10.83 |
10.7911 |
10.7911 |
10.7911 |
+0.021 (+0.20%)
|
65,171 |
| 25 Mar 2013 |
USD |
10.77 |
10.77 |
10.77 |
10.77 |
10.77 |
-0.04 (-0.37%)
|
7,700 |
| 22 Mar 2013 |
USD |
10.76 |
10.81 |
10.76 |
10.81 |
10.81 |
-0.021 (-0.19%)
|
64,100 |
| 21 Mar 2013 |
USD |
10.82 |
10.86 |
10.81 |
10.8311 |
10.8311 |
+0.06 (+0.56%)
|
51,093 |
