iShares MSCI Japan ESG Screene
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
10 Nov 2023 |
USD |
5.251 |
5.258 |
5.24 |
5.258 |
5.258 |
-0.04 (-0.75%)
|
73,693 |
9 Nov 2023 |
USD |
5.288 |
5.2975 |
5.2724 |
5.2975 |
5.2975 |
+0.074 (+1.42%)
|
94,527 |
8 Nov 2023 |
USD |
5.233 |
5.233 |
5.2235 |
5.2235 |
5.2235 |
-0.079 (-1.48%)
|
24,423 |
7 Nov 2023 |
USD |
5.282 |
5.31 |
5.282 |
5.302 |
5.302 |
-0.061 (-1.14%)
|
9,881 |
6 Nov 2023 |
USD |
5.3604 |
5.363 |
5.3604 |
5.363 |
5.363 |
-0.076 (-1.40%)
|
750 |
3 Nov 2023 |
USD |
5.41 |
5.439 |
5.41 |
5.439 |
5.439 |
+0.136 (+2.56%)
|
27,318 |
2 Nov 2023 |
USD |
5.278 |
5.303 |
5.278 |
5.303 |
5.303 |
+0.095 (+1.81%)
|
1,921 |
1 Nov 2023 |
USD |
5.1776 |
5.2085 |
5.1776 |
5.2085 |
5.2085 |
+0.059 (+1.15%)
|
4,295 |
31 Oct 2023 |
USD |
5.159 |
5.159 |
5.148 |
5.1495 |
5.1495 |
+0.081 (+1.60%)
|
12,823 |
30 Oct 2023 |
USD |
5.084 |
5.097 |
5.0685 |
5.0685 |
5.0685 |
-0.007 (-0.14%)
|
34,329 |
27 Oct 2023 |
USD |
5.092 |
5.092 |
5.074 |
5.0755 |
5.0755 |
+0.05 (+0.99%)
|
1,632 |
26 Oct 2023 |
USD |
5.0255 |
5.0255 |
5.0255 |
5.0255 |
5.0255 |
-0.096 (-1.86%)
|
0 |
25 Oct 2023 |
USD |
5.124 |
5.129 |
5.121 |
5.121 |
5.121 |
+0.021 (+0.41%)
|
10,590 |
24 Oct 2023 |
USD |
5.1 |
5.1 |
5.1 |
5.1 |
5.1 |
+0.012 (+0.24%)
|
0 |
23 Oct 2023 |
USD |
5.07 |
5.09 |
5.057 |
5.088 |
5.088 |
-0.009 (-0.18%)
|
2,072 |
20 Oct 2023 |
USD |
5.118 |
5.118 |
5.096 |
5.097 |
5.097 |
-0.058 (-1.13%)
|
100,737 |
19 Oct 2023 |
USD |
5.139 |
5.155 |
5.135 |
5.155 |
5.155 |
-0.025 (-0.47%)
|
70 |
18 Oct 2023 |
USD |
5.216 |
5.224 |
5.1795 |
5.1795 |
5.1795 |
-0.066 (-1.26%)
|
32,684 |
17 Oct 2023 |
USD |
5.229 |
5.248 |
5.212 |
5.2455 |
5.2455 |
+0.018 (+0.33%)
|
25,780 |
16 Oct 2023 |
USD |
5.228 |
5.228 |
5.228 |
5.228 |
5.228 |
+0.011 (+0.20%)
|
0 |
13 Oct 2023 |
USD |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
-0.083 (-1.57%)
|
0 |
12 Oct 2023 |
USD |
5.362 |
5.362 |
5.3005 |
5.3005 |
5.3005 |
+0.035 (+0.66%)
|
4,494 |
11 Oct 2023 |
USD |
5.278 |
5.278 |
5.265 |
5.2655 |
5.2655 |
-0.019 (-0.37%)
|
8,982 |
10 Oct 2023 |
USD |
5.285 |
5.285 |
5.285 |
5.285 |
5.285 |
+0.098 (+1.88%)
|
0 |
9 Oct 2023 |
USD |
5.1756 |
5.1875 |
5.1756 |
5.1875 |
5.1875 |
+0.008 (+0.15%)
|
7,200 |
6 Oct 2023 |
USD |
5.18 |
5.186 |
5.151 |
5.1795 |
5.1795 |
+0.011 (+0.20%)
|
4,074 |
5 Oct 2023 |
USD |
5.151 |
5.19 |
5.151 |
5.169 |
5.169 |
+0.095 (+1.87%)
|
195,361 |
4 Oct 2023 |
USD |
5.059 |
5.085 |
5.051 |
5.074 |
5.074 |
-0.052 (-1.02%)
|
164,615 |
3 Oct 2023 |
USD |
5.184 |
5.194 |
5.124 |
5.1265 |
5.1265 |
-0.108 (-2.07%)
|
140,836 |
2 Oct 2023 |
USD |
5.235 |
5.235 |
5.235 |
5.235 |
5.235 |
-0.056 (-1.06%)
|
5,626 |