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 |
| 22 Nov 2012 |
USD |
9.27 |
9.2763 |
9.2425 |
9.2763 |
9.2763 |
+0.111 (+1.21%)
|
197,000 |
| 20 Nov 2012 |
USD |
9.18 |
9.18 |
9.165 |
9.165 |
9.165 |
+0.255 (+2.86%)
|
208,519 |
| 15 Nov 2012 |
USD |
8.9074 |
8.929 |
8.9 |
8.91 |
8.91 |
-0.011 (-0.13%)
|
781,661 |
| 13 Nov 2012 |
USD |
8.885 |
8.9213 |
8.885 |
8.9213 |
8.9213 |
+0.031 (+0.35%)
|
139,438 |
| 12 Nov 2012 |
USD |
8.89 |
8.89 |
8.89 |
8.89 |
8.89 |
-0.098 (-1.08%)
|
199,068 |
| 9 Nov 2012 |
USD |
8.96 |
8.99 |
8.96 |
8.9875 |
8.9875 |
-0.003 (-0.03%)
|
168,765 |
| 8 Nov 2012 |
USD |
9.01 |
9.01 |
8.975 |
8.99 |
8.99 |
+0.015 (+0.17%)
|
31,537 |
| 7 Nov 2012 |
USD |
9.09 |
9.125 |
8.975 |
8.975 |
8.975 |
-0.125 (-1.37%)
|
113,770 |
| 6 Nov 2012 |
USD |
9.09 |
9.1 |
9.09 |
9.1 |
9.1 |
+0.006 (+0.07%)
|
10,000 |
| 5 Nov 2012 |
USD |
9.088 |
9.0938 |
9.0875 |
9.0938 |
9.0938 |
-0.044 (-0.48%)
|
61,670 |
| 1 Nov 2012 |
USD |
9.078 |
9.1375 |
9.075 |
9.1375 |
9.1375 |
+0.065 (+0.72%)
|
34,715 |
| 31 Oct 2012 |
USD |
9.13 |
9.13 |
9.07 |
9.0725 |
9.0725 |
+0.035 (+0.39%)
|
351,047 |
| 30 Oct 2012 |
USD |
9.038 |
9.05 |
9.0375 |
9.0375 |
9.0375 |
-0.064 (-0.70%)
|
108,381 |
| 26 Oct 2012 |
USD |
9.0575 |
9.105 |
9.0575 |
9.1013 |
9.1013 |
-0.084 (-0.91%)
|
16,088 |
| 25 Oct 2012 |
USD |
9.22 |
9.22 |
9.185 |
9.185 |
9.185 |
+0.048 (+0.52%)
|
500 |
| 24 Oct 2012 |
USD |
9.113 |
9.145 |
9.0925 |
9.1375 |
9.1375 |
+0.065 (+0.72%)
|
94,928 |
| 23 Oct 2012 |
USD |
9.145 |
9.145 |
9.07 |
9.0725 |
9.0725 |
-0.168 (-1.81%)
|
156,348 |
| 17 Oct 2012 |
USD |
9.195 |
9.24 |
9.195 |
9.24 |
9.24 |
+0.081 (+0.89%)
|
218,987 |
| 16 Oct 2012 |
USD |
9.105 |
9.16 |
9.105 |
9.1588 |
9.1588 |
+0.128 (+1.41%)
|
185,195 |
| 15 Oct 2012 |
USD |
9.028 |
9.0313 |
9.01 |
9.0313 |
9.0313 |
+0.065 (+0.72%)
|
25,525 |
| 12 Oct 2012 |
USD |
8.985 |
8.995 |
8.96 |
8.9663 |
8.9663 |
-0.019 (-0.21%)
|
169,133 |
| 11 Oct 2012 |
USD |
8.98 |
8.985 |
8.98 |
8.985 |
8.985 |
+0.064 (+0.71%)
|
1,400 |
| 10 Oct 2012 |
USD |
8.9213 |
8.9213 |
8.92 |
8.9213 |
8.9213 |
-0.066 (-0.74%)
|
11,125 |
| 9 Oct 2012 |
USD |
9.0525 |
9.0525 |
8.9875 |
8.9875 |
8.9875 |
-0.159 (-1.74%)
|
36,364 |
| 8 Oct 2012 |
USD |
9.1575 |
9.1575 |
9.1463 |
9.1463 |
9.1463 |
-0.07 (-0.76%)
|
180,428 |
| 5 Oct 2012 |
USD |
9.218 |
9.2225 |
9.215 |
9.2163 |
9.2163 |
+0.033 (+0.35%)
|
106,296 |
| 4 Oct 2012 |
USD |
9.18 |
9.1838 |
9.18 |
9.1838 |
9.1838 |
+0.083 (+0.91%)
|
22,400 |
| 3 Oct 2012 |
USD |
9.105 |
9.105 |
9.09 |
9.1013 |
9.1013 |
-0.054 (-0.59%)
|
66,464 |
| 2 Oct 2012 |
USD |
9.153 |
9.17 |
9.1525 |
9.155 |
9.155 |
-0.055 (-0.60%)
|
31,254 |
| 1 Oct 2012 |
USD |
9.168 |
9.22 |
9.165 |
9.21 |
9.21 |
+0.031 (+0.34%)
|
432,904 |
