iShares MSCI Japan SRI UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
5 Nov 2018 |
USD |
5.3725 |
5.3844 |
5.3725 |
5.3762 |
5.3762 |
-0.02 (-0.37%)
|
4,555 |
2 Nov 2018 |
USD |
5.435 |
5.4614 |
5.39 |
5.3963 |
5.3963 |
+0.025 (+0.47%)
|
255,840 |
1 Nov 2018 |
USD |
5.3675 |
5.38 |
5.3675 |
5.3712 |
5.3712 |
-0.081 (-1.49%)
|
1,687 |
31 Oct 2018 |
USD |
5.445 |
5.4525 |
5.445 |
5.4525 |
5.4525 |
+0.098 (+1.82%)
|
187 |
30 Oct 2018 |
USD |
5.33 |
5.355 |
5.33 |
5.355 |
5.355 |
+0.016 (+0.30%)
|
12,621 |
29 Oct 2018 |
USD |
5.3388 |
5.3388 |
5.3388 |
5.3388 |
5.3388 |
+0.024 (+0.45%)
|
0 |
26 Oct 2018 |
USD |
5.34 |
5.34 |
5.315 |
5.315 |
5.315 |
-0.121 (-2.23%)
|
2,300 |
25 Oct 2018 |
USD |
5.4363 |
5.4363 |
5.4363 |
5.4363 |
5.4363 |
+0.009 (+0.16%)
|
0 |
24 Oct 2018 |
USD |
5.4625 |
5.4778 |
5.4275 |
5.4275 |
5.4275 |
-0.077 (-1.41%)
|
195 |
23 Oct 2018 |
USD |
5.4925 |
5.505 |
5.4925 |
5.505 |
5.505 |
-0.136 (-2.42%)
|
2,780 |
22 Oct 2018 |
USD |
5.6725 |
5.6772 |
5.6413 |
5.6413 |
5.6413 |
-0.042 (-0.75%)
|
4,483 |
19 Oct 2018 |
USD |
5.6529 |
5.6837 |
5.6529 |
5.6837 |
5.6837 |
-0.021 (-0.37%)
|
4 |
18 Oct 2018 |
USD |
5.73 |
5.7396 |
5.705 |
5.705 |
5.705 |
-0.041 (-0.72%)
|
7,090 |
17 Oct 2018 |
USD |
5.7625 |
5.7625 |
5.7462 |
5.7462 |
5.7462 |
-0.01 (-0.17%)
|
3,619 |
16 Oct 2018 |
USD |
5.685 |
5.7562 |
5.685 |
5.7562 |
5.7562 |
+0.096 (+1.70%)
|
3,682 |
15 Oct 2018 |
USD |
5.66 |
5.6625 |
5.66 |
5.66 |
5.66 |
+0.034 (+0.60%)
|
11,368 |
12 Oct 2018 |
USD |
5.67 |
5.67 |
5.6262 |
5.6262 |
5.6262 |
-0.028 (-0.49%)
|
1,185 |
11 Oct 2018 |
USD |
5.7075 |
5.7075 |
5.6537 |
5.6537 |
5.6537 |
-0.146 (-2.52%)
|
44 |
10 Oct 2018 |
USD |
5.875 |
5.875 |
5.8 |
5.8 |
5.8 |
-0.074 (-1.26%)
|
12 |
9 Oct 2018 |
USD |
5.8175 |
5.8738 |
5.8175 |
5.8738 |
5.8738 |
+0.004 (+0.06%)
|
1,703 |
8 Oct 2018 |
USD |
5.8675 |
5.87 |
5.8675 |
5.87 |
5.87 |
+0.001 (+0.02%)
|
139 |
5 Oct 2018 |
USD |
5.8925 |
5.905 |
5.8688 |
5.8688 |
5.8688 |
-0.025 (-0.42%)
|
1,584 |
4 Oct 2018 |
USD |
5.9075 |
5.915 |
5.8937 |
5.8937 |
5.8937 |
-0.118 (-1.96%)
|
2,665 |
3 Oct 2018 |
USD |
6.005 |
6.02 |
6.005 |
6.0113 |
6.0113 |
-0.059 (-0.97%)
|
912 |
2 Oct 2018 |
USD |
6.07 |
6.07 |
6.07 |
6.07 |
6.07 |
-0.036 (-0.59%)
|
0 |
1 Oct 2018 |
USD |
6.0625 |
6.1063 |
6.0625 |
6.1063 |
6.1063 |
+0.038 (+0.62%)
|
2,887 |
28 Sep 2018 |
USD |
6.0825 |
6.0825 |
6.065 |
6.0687 |
6.0687 |
+0.006 (+0.10%)
|
1,012 |
27 Sep 2018 |
USD |
6.025 |
6.0675 |
6.025 |
6.0625 |
6.0625 |
-0.013 (-0.21%)
|
1,905 |
26 Sep 2018 |
USD |
6.075 |
6.075 |
6.075 |
6.075 |
6.075 |
+0.03 (+0.50%)
|
0 |
25 Sep 2018 |
USD |
6.0575 |
6.0575 |
6.045 |
6.045 |
6.045 |
+0.074 (+1.23%)
|
31 |