SPDR® MSCI Japan UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 16 May 2024 |
GBP |
46.83 |
46.83 |
46.55 |
46.55 |
46.55 |
-0.16 (-0.34%)
|
158 |
| 15 May 2024 |
GBP |
46.46 |
46.71 |
46.46 |
46.71 |
46.71 |
+0.32 (+0.69%)
|
2,254 |
| 14 May 2024 |
GBP |
46.32 |
46.51 |
46.32 |
46.39 |
46.39 |
+0.115 (+0.25%)
|
87 |
| 13 May 2024 |
GBP |
46.48 |
46.5 |
46.275 |
46.275 |
46.275 |
-0.375 (-0.80%)
|
1,590 |
| 10 May 2024 |
GBP |
46.67 |
46.853 |
46.63 |
46.65 |
46.65 |
-0.09 (-0.19%)
|
1,063 |
| 9 May 2024 |
GBP |
46.53 |
46.74 |
46.3679 |
46.74 |
46.74 |
-0.01 (-0.02%)
|
584 |
| 8 May 2024 |
GBP |
46.71 |
46.75 |
46.62 |
46.75 |
46.75 |
-0.505 (-1.07%)
|
247 |
| 7 May 2024 |
GBP |
47.45 |
47.55 |
47.18 |
47.255 |
47.255 |
+0.08 (+0.17%)
|
399 |
| 3 May 2024 |
GBP |
46.9137 |
47.175 |
46.9137 |
47.175 |
47.175 |
+0.275 (+0.59%)
|
636 |
| 2 May 2024 |
GBP |
46.77 |
46.9 |
46.71 |
46.9 |
46.9 |
+0.68 (+1.47%)
|
552 |
| 1 May 2024 |
GBP |
46.21 |
46.309 |
46.18 |
46.22 |
46.22 |
-0.205 (-0.44%)
|
850 |
| 30 Apr 2024 |
GBP |
46.81 |
46.81 |
46.425 |
46.425 |
46.425 |
+0.195 (+0.42%)
|
198 |
| 29 Apr 2024 |
GBP |
46.42 |
46.88 |
46.22 |
46.23 |
46.23 |
+0.055 (+0.12%)
|
14,423 |
| 26 Apr 2024 |
GBP |
45.93 |
46.18 |
45.83 |
46.175 |
46.175 |
+0.57 (+1.25%)
|
3,782 |
| 25 Apr 2024 |
GBP |
45.81 |
45.81 |
45.43 |
45.605 |
45.605 |
-0.985 (-2.11%)
|
442 |
| 24 Apr 2024 |
GBP |
46.7492 |
46.7495 |
46.59 |
46.59 |
46.59 |
+0.12 (+0.26%)
|
1,907 |
| 23 Apr 2024 |
GBP |
46.39 |
46.62 |
46.39 |
46.47 |
46.47 |
-0.04 (-0.09%)
|
318 |
| 22 Apr 2024 |
GBP |
46.23 |
46.6715 |
46.23 |
46.51 |
46.51 |
+0.3 (+0.65%)
|
55 |
| 19 Apr 2024 |
GBP |
46.14 |
46.21 |
45.8304 |
46.21 |
46.21 |
-0.16 (-0.35%)
|
128 |
| 18 Apr 2024 |
GBP |
46.45 |
46.53 |
46.22 |
46.37 |
46.37 |
+0.085 (+0.18%)
|
5,623 |
| 17 Apr 2024 |
GBP |
46.04 |
46.45 |
46.04 |
46.285 |
46.285 |
-0.615 (-1.31%)
|
4,145 |
| 16 Apr 2024 |
GBP |
46.88 |
46.9 |
46.8569 |
46.9 |
46.9 |
-0.925 (-1.93%)
|
7,081 |
| 15 Apr 2024 |
GBP |
48.03 |
48.05 |
47.825 |
47.825 |
47.825 |
-0.04 (-0.08%)
|
39 |
| 12 Apr 2024 |
GBP |
47.97 |
48.0493 |
47.865 |
47.865 |
47.865 |
+0.21 (+0.44%)
|
519 |
| 11 Apr 2024 |
GBP |
47.85 |
47.85 |
47.6 |
47.655 |
47.655 |
+0.12 (+0.25%)
|
4,401 |
| 10 Apr 2024 |
GBP |
47.67 |
47.76 |
47.4679 |
47.535 |
47.535 |
-0.11 (-0.23%)
|
1,025 |
| 9 Apr 2024 |
GBP |
47.97 |
48.07 |
47.645 |
47.645 |
47.645 |
-0.2 (-0.42%)
|
3,397 |
| 8 Apr 2024 |
GBP |
47.72 |
47.869 |
47.67 |
47.845 |
47.845 |
+0.29 (+0.61%)
|
7,359 |
| 5 Apr 2024 |
GBP |
47.42 |
47.56 |
47.35 |
47.555 |
47.555 |
-0.33 (-0.69%)
|
11,540 |
| 4 Apr 2024 |
GBP |
47.76 |
47.95 |
47.73 |
47.885 |
47.885 |
+0.01 (+0.02%)
|
7,670 |
