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 |
| 26 Oct 2023 |
USD |
5.8825 |
5.9175 |
5.8825 |
5.9062 |
5.9062 |
-0.1 (-1.66%)
|
161,435 |
| 25 Oct 2023 |
USD |
5.9925 |
6.0175 |
5.9825 |
6.0062 |
6.0062 |
+0.01 (+0.17%)
|
58,596 |
| 24 Oct 2023 |
USD |
5.99 |
6.01 |
5.985 |
5.9963 |
5.9963 |
+0.026 (+0.44%)
|
3,022 |
| 23 Oct 2023 |
USD |
5.9525 |
5.97 |
5.9175 |
5.97 |
5.97 |
-0.005 (-0.08%)
|
139,970 |
| 20 Oct 2023 |
USD |
5.9925 |
6.0075 |
5.975 |
5.975 |
5.975 |
-0.05 (-0.83%)
|
500,640 |
| 19 Oct 2023 |
USD |
5.9975 |
6.03 |
5.9975 |
6.025 |
6.025 |
-0.033 (-0.54%)
|
234,525 |
| 18 Oct 2023 |
USD |
6.105 |
6.11 |
6.0575 |
6.0575 |
6.0575 |
-0.1 (-1.62%)
|
9,629 |
| 17 Oct 2023 |
USD |
6.1125 |
6.1575 |
6.1125 |
6.1575 |
6.1575 |
+0.029 (+0.47%)
|
36,392 |
| 16 Oct 2023 |
USD |
6.095 |
6.135 |
6.075 |
6.1288 |
6.1288 |
-0.001 (-0.02%)
|
282,665 |
| 13 Oct 2023 |
USD |
6.1775 |
6.1775 |
6.13 |
6.13 |
6.13 |
-0.09 (-1.45%)
|
77,094 |
| 12 Oct 2023 |
USD |
6.2925 |
6.315 |
6.1575 |
6.22 |
6.22 |
+0.015 (+0.24%)
|
3,950,213 |
| 11 Oct 2023 |
USD |
6.215 |
6.2275 |
6.2025 |
6.205 |
6.205 |
-0.022 (-0.36%)
|
130,777 |
| 10 Oct 2023 |
USD |
6.205 |
6.2275 |
6.2025 |
6.2275 |
6.2275 |
+0.084 (+1.36%)
|
156,166 |
| 9 Oct 2023 |
USD |
6.1325 |
6.1438 |
6.11 |
6.1438 |
6.1438 |
+0.009 (+0.14%)
|
3,406 |
| 6 Oct 2023 |
USD |
6.0975 |
6.1375 |
6.0875 |
6.135 |
6.135 |
0.0 (0.0%)
|
2,185,502 |
| 5 Oct 2023 |
USD |
6.1375 |
6.15 |
6.1175 |
6.135 |
6.135 |
+0.12 (+2.00%)
|
1,676,918 |
| 4 Oct 2023 |
USD |
5.97 |
6.0175 |
5.97 |
6.015 |
6.015 |
-0.022 (-0.37%)
|
5,836,482 |
| 3 Oct 2023 |
USD |
6.0825 |
6.1075 |
6.0375 |
6.0375 |
6.0375 |
-0.122 (-1.99%)
|
125,930 |
| 2 Oct 2023 |
USD |
6.195 |
6.1975 |
6.145 |
6.16 |
6.16 |
-0.076 (-1.22%)
|
56,958 |
| 29 Sep 2023 |
USD |
6.2725 |
6.2725 |
6.2363 |
6.2363 |
6.2363 |
-0.049 (-0.77%)
|
384,276 |
| 28 Sep 2023 |
USD |
6.245 |
6.285 |
6.245 |
6.285 |
6.285 |
-0.025 (-0.40%)
|
10,136 |
| 27 Sep 2023 |
USD |
6.3525 |
6.3525 |
6.2975 |
6.31 |
6.31 |
+0.02 (+0.32%)
|
110,157 |
| 26 Sep 2023 |
USD |
6.2975 |
6.305 |
6.29 |
6.29 |
6.29 |
-0.07 (-1.10%)
|
65,089 |
| 25 Sep 2023 |
USD |
6.385 |
6.385 |
6.35 |
6.36 |
6.36 |
-0.048 (-0.74%)
|
791,871 |
| 22 Sep 2023 |
USD |
6.36 |
6.4075 |
6.36 |
6.4075 |
6.4075 |
+0.033 (+0.51%)
|
179,777 |
| 21 Sep 2023 |
USD |
6.3825 |
6.395 |
6.3526 |
6.375 |
6.375 |
-0.133 (-2.04%)
|
67,812 |
| 20 Sep 2023 |
USD |
6.47 |
6.5075 |
6.4675 |
6.5075 |
6.5075 |
0.0 (0.0%)
|
169,023 |
| 19 Sep 2023 |
USD |
6.54 |
6.54 |
6.5075 |
6.5075 |
6.5075 |
+0.018 (+0.27%)
|
51,352 |
| 18 Sep 2023 |
USD |
6.5075 |
6.5075 |
6.485 |
6.49 |
6.49 |
-0.03 (-0.46%)
|
153,894 |
| 15 Sep 2023 |
USD |
6.5375 |
6.545 |
6.52 |
6.52 |
6.52 |
-0.025 (-0.38%)
|
67,854 |
