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 |
| 25 Jan 2013 |
USD |
9.953 |
9.965 |
9.89 |
9.91 |
9.91 |
+0.12 (+1.23%)
|
245,927 |
| 23 Jan 2013 |
USD |
9.793 |
9.815 |
9.78 |
9.79 |
9.79 |
-0.01 (-0.10%)
|
167,775 |
| 22 Jan 2013 |
USD |
9.805 |
9.82 |
9.8 |
9.8 |
9.8 |
-0.113 (-1.13%)
|
157,793 |
| 18 Jan 2013 |
USD |
9.94 |
9.9575 |
9.9125 |
9.9125 |
9.9125 |
+0.048 (+0.48%)
|
129,943 |
| 17 Jan 2013 |
USD |
9.84 |
9.89 |
9.835 |
9.865 |
9.865 |
+0.015 (+0.15%)
|
240,350 |
| 16 Jan 2013 |
USD |
9.82 |
9.85 |
9.785 |
9.85 |
9.85 |
-0.13 (-1.30%)
|
77,000 |
| 15 Jan 2013 |
USD |
9.935 |
9.98 |
9.935 |
9.98 |
9.98 |
-0.03 (-0.30%)
|
219,635 |
| 14 Jan 2013 |
USD |
9.998 |
10.02 |
9.975 |
10.01 |
10.01 |
+0.065 (+0.65%)
|
139,558 |
| 11 Jan 2013 |
USD |
9.923 |
9.945 |
9.9225 |
9.945 |
9.945 |
+0.037 (+0.38%)
|
45,513 |
| 10 Jan 2013 |
USD |
9.888 |
9.9075 |
9.87 |
9.9075 |
9.9075 |
+0.168 (+1.72%)
|
200,202 |
| 8 Jan 2013 |
USD |
9.725 |
9.755 |
9.725 |
9.74 |
9.74 |
-0.052 (-0.54%)
|
136,086 |
| 7 Jan 2013 |
USD |
9.78 |
9.795 |
9.78 |
9.7925 |
9.7925 |
-0.125 (-1.26%)
|
32,547 |
| 4 Jan 2013 |
USD |
9.92 |
9.92 |
9.9175 |
9.9175 |
9.9175 |
-0.092 (-0.92%)
|
91,263 |
| 3 Jan 2013 |
USD |
9.99 |
10.01 |
9.99 |
10.01 |
10.01 |
+0.29 (+2.98%)
|
224,760 |
| 2 Jan 2013 |
USD |
9.977 |
10.01 |
9.72 |
9.72 |
9.72 |
-0.02 (-0.21%)
|
213,000 |
| 28 Dec 2012 |
USD |
9.745 |
9.745 |
9.7325 |
9.74 |
9.74 |
0.0 (0.0%)
|
51,269 |
| 27 Dec 2012 |
USD |
9.75 |
9.775 |
9.7125 |
9.74 |
9.74 |
-0.12 (-1.22%)
|
194,695 |
| 20 Dec 2012 |
USD |
9.86 |
9.86 |
9.86 |
9.86 |
9.86 |
+0.095 (+0.97%)
|
112,796 |
| 19 Dec 2012 |
USD |
9.7775 |
9.7775 |
9.76 |
9.765 |
9.765 |
+0.142 (+1.48%)
|
141,607 |
| 18 Dec 2012 |
USD |
9.59 |
9.623 |
9.59 |
9.6225 |
9.6225 |
+0.188 (+1.99%)
|
124,892 |
| 17 Dec 2012 |
USD |
9.43 |
9.46 |
9.43 |
9.435 |
9.435 |
+0.037 (+0.40%)
|
100,504 |
| 14 Dec 2012 |
USD |
9.37 |
9.42 |
9.37 |
9.3975 |
9.3975 |
+0.028 (+0.29%)
|
138,599 |
| 13 Dec 2012 |
USD |
9.385 |
9.385 |
9.37 |
9.37 |
9.37 |
-0.025 (-0.27%)
|
104,909 |
| 12 Dec 2012 |
USD |
9.403 |
9.4075 |
9.385 |
9.395 |
9.395 |
+0.045 (+0.48%)
|
88,800 |
| 11 Dec 2012 |
USD |
9.335 |
9.35 |
9.33 |
9.35 |
9.35 |
-0.025 (-0.27%)
|
120,001 |
| 10 Dec 2012 |
USD |
9.365 |
9.375 |
9.365 |
9.375 |
9.375 |
0.0 (0.0%)
|
40,000 |
| 7 Dec 2012 |
USD |
9.363 |
9.375 |
9.3625 |
9.375 |
9.375 |
+0.007 (+0.08%)
|
40,000 |
| 6 Dec 2012 |
USD |
9.35 |
9.3675 |
9.35 |
9.3675 |
9.3675 |
+0.033 (+0.35%)
|
40,000 |
| 5 Dec 2012 |
USD |
9.335 |
9.335 |
9.335 |
9.335 |
9.335 |
-0.01 (-0.11%)
|
2,460 |
| 4 Dec 2012 |
USD |
9.345 |
9.345 |
9.345 |
9.345 |
9.345 |
+0.015 (+0.16%)
|
1,150 |
