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 |
3 Jun 2024 |
USD |
17.57 |
17.585 |
17.525 |
17.585 |
17.585 |
+0.228 (+1.31%)
|
10,555 |
31 May 2024 |
USD |
17.385 |
17.47 |
17.3575 |
17.3575 |
17.3575 |
+0.107 (+0.62%)
|
102,319 |
30 May 2024 |
USD |
17.145 |
17.25 |
17.13 |
17.25 |
17.25 |
+0.168 (+0.98%)
|
6,279 |
29 May 2024 |
USD |
17.235 |
17.235 |
17.0825 |
17.0825 |
17.0825 |
-0.347 (-1.99%)
|
1,161 |
28 May 2024 |
USD |
17.53 |
17.53 |
17.43 |
17.43 |
17.43 |
+0.12 (+0.69%)
|
16,449 |
24 May 2024 |
USD |
17.31 |
17.31 |
17.31 |
17.31 |
17.31 |
+0.1 (+0.58%)
|
6 |
23 May 2024 |
USD |
17.375 |
17.42 |
17.185 |
17.21 |
17.21 |
-0.03 (-0.17%)
|
100,867 |
22 May 2024 |
USD |
17.28 |
17.28 |
17.225 |
17.24 |
17.24 |
-0.165 (-0.95%)
|
17,393 |
21 May 2024 |
USD |
17.44 |
17.46 |
17.405 |
17.405 |
17.405 |
-0.135 (-0.77%)
|
25,365 |
20 May 2024 |
USD |
17.54 |
17.54 |
17.54 |
17.54 |
17.54 |
+0.16 (+0.92%)
|
0 |
17 May 2024 |
USD |
17.395 |
17.42 |
17.365 |
17.38 |
17.38 |
+0.003 (+0.01%)
|
14,388 |
16 May 2024 |
USD |
17.465 |
17.465 |
17.3775 |
17.3775 |
17.3775 |
-0.03 (-0.17%)
|
222,746 |
15 May 2024 |
USD |
17.245 |
17.4075 |
17.245 |
17.4075 |
17.4075 |
+0.228 (+1.32%)
|
7,431 |
14 May 2024 |
USD |
17.195 |
17.195 |
17.18 |
17.18 |
17.18 |
+0.07 (+0.41%)
|
12 |
13 May 2024 |
USD |
17.13 |
17.135 |
17.11 |
17.11 |
17.11 |
-0.077 (-0.45%)
|
21,077 |
10 May 2024 |
USD |
17.235 |
17.245 |
17.1875 |
17.1875 |
17.1875 |
-0.02 (-0.12%)
|
12,048 |
9 May 2024 |
USD |
17.095 |
17.2075 |
17.05 |
17.2075 |
17.2075 |
+0.033 (+0.19%)
|
6,027 |
8 May 2024 |
USD |
17.17 |
17.18 |
17.13 |
17.175 |
17.175 |
-0.27 (-1.55%)
|
18,624 |
7 May 2024 |
USD |
17.525 |
17.53 |
17.44 |
17.445 |
17.445 |
+0.01 (+0.06%)
|
5,774 |
3 May 2024 |
USD |
17.35 |
17.475 |
17.33 |
17.435 |
17.435 |
+0.195 (+1.13%)
|
1,116 |
2 May 2024 |
USD |
17.24 |
17.275 |
17.23 |
17.24 |
17.24 |
+0.225 (+1.32%)
|
10,938 |
1 May 2024 |
USD |
16.975 |
17.03 |
16.97 |
17.015 |
17.015 |
-0.11 (-0.64%)
|
26,839 |
30 Apr 2024 |
USD |
17.255 |
17.26 |
17.125 |
17.125 |
17.125 |
+0.045 (+0.26%)
|
10,356 |
29 Apr 2024 |
USD |
17.12 |
17.27 |
17.07 |
17.08 |
17.08 |
+0.147 (+0.87%)
|
65,145 |
26 Apr 2024 |
USD |
16.93 |
16.97 |
16.91 |
16.9325 |
16.9325 |
+0.15 (+0.89%)
|
73,727 |
25 Apr 2024 |
USD |
16.89 |
16.89 |
16.7825 |
16.7825 |
16.7825 |
-0.268 (-1.57%)
|
60,966 |
24 Apr 2024 |
USD |
17.175 |
17.175 |
17.05 |
17.05 |
17.05 |
+0.02 (+0.12%)
|
26,061 |
23 Apr 2024 |
USD |
16.95 |
17.035 |
16.93 |
17.03 |
17.03 |
+0.13 (+0.77%)
|
35,817 |
22 Apr 2024 |
USD |
16.86 |
16.91 |
16.84 |
16.9 |
16.9 |
+0.018 (+0.10%)
|
173,930 |
19 Apr 2024 |
USD |
16.76 |
16.8825 |
16.76 |
16.8825 |
16.8825 |
-0.135 (-0.79%)
|
521 |