SPDR® MSCI Japan UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Feb 2024 |
GBP |
46.64 |
46.82 |
46.6117 |
46.795 |
46.795 |
+0.09 (+0.19%)
|
383 |
| 22 Feb 2024 |
GBP |
46.7 |
46.73 |
46.68 |
46.705 |
46.705 |
+0.51 (+1.10%)
|
276 |
| 21 Feb 2024 |
GBP |
46.24 |
46.3 |
46.109 |
46.195 |
46.195 |
+0.12 (+0.26%)
|
673 |
| 20 Feb 2024 |
GBP |
46.45 |
46.45 |
46.05 |
46.075 |
46.075 |
-0.515 (-1.11%)
|
1,704 |
| 19 Feb 2024 |
GBP |
46.33 |
46.64 |
46.33 |
46.59 |
46.59 |
+0.38 (+0.82%)
|
864 |
| 16 Feb 2024 |
GBP |
46.41 |
46.41 |
46.15 |
46.21 |
46.21 |
+0.22 (+0.48%)
|
217 |
| 15 Feb 2024 |
GBP |
45.77 |
45.99 |
45.77 |
45.99 |
45.99 |
+0.325 (+0.71%)
|
189 |
| 14 Feb 2024 |
GBP |
45.68 |
45.7596 |
45.63 |
45.665 |
45.665 |
-0.06 (-0.13%)
|
1,171 |
| 13 Feb 2024 |
GBP |
46.24 |
46.24 |
45.725 |
45.725 |
45.725 |
+0.175 (+0.38%)
|
586 |
| 12 Feb 2024 |
GBP |
45.398 |
45.55 |
45.398 |
45.55 |
45.55 |
+0.495 (+1.10%)
|
3,410 |
| 9 Feb 2024 |
GBP |
45.183 |
45.183 |
45.055 |
45.055 |
45.055 |
+0.145 (+0.32%)
|
378 |
| 8 Feb 2024 |
GBP |
45.28 |
45.28 |
44.91 |
44.91 |
44.91 |
-0.285 (-0.63%)
|
691 |
| 7 Feb 2024 |
GBP |
45.1 |
45.4 |
45.1 |
45.195 |
45.195 |
+0.21 (+0.47%)
|
2,090 |
| 6 Feb 2024 |
GBP |
45.1 |
45.13 |
44.8896 |
44.985 |
44.985 |
-0.225 (-0.50%)
|
816 |
| 5 Feb 2024 |
GBP |
45.22 |
45.22 |
45.21 |
45.21 |
45.21 |
+0.255 (+0.57%)
|
110 |
| 2 Feb 2024 |
GBP |
44.955 |
44.955 |
44.955 |
44.955 |
44.955 |
+0.095 (+0.21%)
|
0 |
| 1 Feb 2024 |
GBP |
44.86 |
44.86 |
44.86 |
44.86 |
44.86 |
-0.195 (-0.43%)
|
0 |
| 31 Jan 2024 |
GBP |
45.09 |
45.1 |
45.055 |
45.055 |
45.055 |
+0.425 (+0.95%)
|
96 |
| 30 Jan 2024 |
GBP |
44.51 |
44.69 |
44.51 |
44.63 |
44.63 |
+0.07 (+0.16%)
|
281 |
| 29 Jan 2024 |
GBP |
44.57 |
44.68 |
44.56 |
44.56 |
44.56 |
+0.27 (+0.61%)
|
107 |
| 26 Jan 2024 |
GBP |
44.12 |
44.29 |
44.0416 |
44.29 |
44.29 |
-0.175 (-0.39%)
|
22,280 |
| 25 Jan 2024 |
GBP |
44.5 |
44.6796 |
44.43 |
44.465 |
44.465 |
-0.18 (-0.40%)
|
39,729 |
| 24 Jan 2024 |
GBP |
44.62 |
44.645 |
44.62 |
44.645 |
44.645 |
+0.085 (+0.19%)
|
23 |
| 23 Jan 2024 |
GBP |
44.68 |
44.77 |
44.4 |
44.56 |
44.56 |
-0.48 (-1.07%)
|
18,000 |
| 22 Jan 2024 |
GBP |
45.02 |
45.07 |
44.8976 |
45.04 |
45.04 |
+0.675 (+1.52%)
|
1,351 |
| 19 Jan 2024 |
GBP |
44.43 |
44.43 |
44.3532 |
44.365 |
44.365 |
+0.025 (+0.06%)
|
118 |
| 18 Jan 2024 |
GBP |
44.28 |
44.34 |
44.27 |
44.34 |
44.34 |
+0.375 (+0.85%)
|
535 |
| 17 Jan 2024 |
GBP |
44.33 |
44.33 |
43.965 |
43.965 |
43.965 |
-0.97 (-2.16%)
|
411 |
| 16 Jan 2024 |
GBP |
44.96 |
45.006 |
44.86 |
44.935 |
44.935 |
-0.385 (-0.85%)
|
948 |
| 15 Jan 2024 |
GBP |
45.32 |
45.32 |
45.1746 |
45.32 |
45.32 |
+0.525 (+1.17%)
|
2,013 |
