iShares MSCI Japan SRI UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Apr 2024 |
USD |
6.6475 |
6.6725 |
6.6475 |
6.65 |
6.65 |
-0.087 (-1.30%)
|
212,763 |
| 16 Apr 2024 |
USD |
6.745 |
6.755 |
6.73 |
6.7375 |
6.7375 |
-0.125 (-1.82%)
|
150,169 |
| 15 Apr 2024 |
USD |
6.885 |
6.89 |
6.852 |
6.8625 |
6.8625 |
0.0 (0.0%)
|
140,054 |
| 12 Apr 2024 |
USD |
6.92 |
6.92 |
6.85 |
6.8625 |
6.8625 |
-0.01 (-0.15%)
|
76,798 |
| 11 Apr 2024 |
USD |
6.9175 |
6.9175 |
6.86 |
6.8725 |
6.8725 |
-0.01 (-0.15%)
|
90,086 |
| 10 Apr 2024 |
USD |
6.9725 |
6.9775 |
6.8825 |
6.8825 |
6.8825 |
-0.095 (-1.36%)
|
1,384,622 |
| 9 Apr 2024 |
USD |
7.02 |
7.025 |
6.9775 |
6.9775 |
6.9775 |
-0.025 (-0.36%)
|
162,810 |
| 8 Apr 2024 |
USD |
6.965 |
7.0025 |
6.965 |
7.0025 |
7.0025 |
+0.05 (+0.72%)
|
210,574 |
| 5 Apr 2024 |
USD |
6.94 |
6.9525 |
6.94 |
6.9525 |
6.9525 |
-0.05 (-0.71%)
|
110,766 |
| 4 Apr 2024 |
USD |
6.9875 |
7.015 |
6.9775 |
7.0025 |
7.0025 |
+0.022 (+0.32%)
|
149,384 |
| 3 Apr 2024 |
USD |
6.9175 |
6.98 |
6.915 |
6.98 |
6.98 |
+0.068 (+0.98%)
|
37,317 |
| 2 Apr 2024 |
USD |
6.925 |
6.9525 |
6.9125 |
6.9125 |
6.9125 |
-0.142 (-2.02%)
|
116,500 |
| 28 Mar 2024 |
USD |
7.005 |
7.055 |
7.005 |
7.055 |
7.055 |
-0.013 (-0.18%)
|
124,416 |
| 27 Mar 2024 |
USD |
7.0575 |
7.0825 |
7.045 |
7.0675 |
7.0675 |
+0.007 (+0.11%)
|
59,127 |
| 26 Mar 2024 |
USD |
7.04 |
7.0625 |
7.04 |
7.06 |
7.06 |
+0.04 (+0.57%)
|
656,787 |
| 25 Mar 2024 |
USD |
7.025 |
7.0275 |
7.01 |
7.02 |
7.02 |
-0.1 (-1.40%)
|
153,130 |
| 22 Mar 2024 |
USD |
7.1325 |
7.1425 |
7.12 |
7.12 |
7.12 |
0.0 (0.0%)
|
5,782 |
| 21 Mar 2024 |
USD |
7.1375 |
7.1525 |
7.12 |
7.12 |
7.12 |
+0.03 (+0.42%)
|
74,145 |
| 20 Mar 2024 |
USD |
7.105 |
7.1191 |
7.09 |
7.09 |
7.09 |
-0.007 (-0.11%)
|
22,110 |
| 19 Mar 2024 |
USD |
7.0525 |
7.1025 |
7.0425 |
7.0975 |
7.0975 |
+0.048 (+0.67%)
|
231,838 |
| 18 Mar 2024 |
USD |
7.0425 |
7.05 |
7.035 |
7.05 |
7.05 |
+0.113 (+1.62%)
|
217 |
| 15 Mar 2024 |
USD |
6.965 |
6.97 |
6.9375 |
6.9375 |
6.9375 |
+0.028 (+0.40%)
|
41,376 |
| 14 Mar 2024 |
USD |
6.9725 |
6.9725 |
6.91 |
6.91 |
6.91 |
-0.015 (-0.22%)
|
37,755 |
| 13 Mar 2024 |
USD |
6.9125 |
6.93 |
6.9125 |
6.925 |
6.925 |
-0.052 (-0.75%)
|
8,707 |
| 12 Mar 2024 |
USD |
6.945 |
6.9775 |
6.9375 |
6.9775 |
6.9775 |
+0.018 (+0.25%)
|
3,557 |
| 11 Mar 2024 |
USD |
6.99 |
6.99 |
6.95 |
6.96 |
6.96 |
-0.158 (-2.21%)
|
4,360,357 |
| 8 Mar 2024 |
USD |
7.1325 |
7.15 |
7.1175 |
7.1175 |
7.1175 |
+0.007 (+0.11%)
|
22,062 |
| 7 Mar 2024 |
USD |
7.09 |
7.11 |
7.0875 |
7.11 |
7.11 |
+0.022 (+0.32%)
|
167,951 |
| 6 Mar 2024 |
USD |
7.0325 |
7.0895 |
7.03 |
7.0875 |
7.0875 |
+0.077 (+1.11%)
|
24,947 |
| 5 Mar 2024 |
USD |
7.02 |
7.0375 |
7.0075 |
7.01 |
7.01 |
+0.035 (+0.50%)
|
65,204 |
