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 |
| 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 |
| 14 Sep 2023 |
USD |
6.53 |
6.545 |
6.52 |
6.545 |
6.545 |
+0.094 (+1.45%)
|
9,236 |
| 13 Sep 2023 |
USD |
6.4375 |
6.454 |
6.42 |
6.4512 |
6.4512 |
-0.019 (-0.29%)
|
141,090 |
| 12 Sep 2023 |
USD |
6.495 |
6.5 |
6.47 |
6.47 |
6.47 |
+0.007 (+0.12%)
|
18,249 |
| 11 Sep 2023 |
USD |
6.4525 |
6.4775 |
6.4425 |
6.4625 |
6.4625 |
+0.05 (+0.78%)
|
27,615 |
| 8 Sep 2023 |
USD |
6.395 |
6.4125 |
6.3825 |
6.4125 |
6.4125 |
-0.05 (-0.77%)
|
90,481 |
| 7 Sep 2023 |
USD |
6.4525 |
6.48 |
6.4475 |
6.4625 |
6.4625 |
+0.003 (+0.04%)
|
41,071 |
| 6 Sep 2023 |
USD |
6.485 |
6.51 |
6.46 |
6.46 |
6.46 |
-0.001 (-0.02%)
|
15,441 |
| 5 Sep 2023 |
USD |
6.46 |
6.4675 |
6.4525 |
6.4613 |
6.4613 |
-0.026 (-0.40%)
|
15,909 |
| 4 Sep 2023 |
USD |
6.51 |
6.525 |
6.4875 |
6.4875 |
6.4875 |
+0.022 (+0.35%)
|
17,841 |
| 1 Sep 2023 |
USD |
6.505 |
6.535 |
6.465 |
6.465 |
6.465 |
+0.05 (+0.78%)
|
115,234 |
| 31 Aug 2023 |
USD |
6.425 |
6.445 |
6.4075 |
6.415 |
6.415 |
+0.06 (+0.94%)
|
47,944 |
| 30 Aug 2023 |
USD |
6.335 |
6.37 |
6.335 |
6.355 |
6.355 |
-0.004 (-0.06%)
|
50,598 |
| 29 Aug 2023 |
USD |
6.31 |
6.36 |
6.3025 |
6.3588 |
6.3588 |
+0.109 (+1.74%)
|
84,124 |
| 25 Aug 2023 |
USD |
6.24 |
6.2675 |
6.24 |
6.25 |
6.25 |
-0.013 (-0.20%)
|
14,820 |
| 24 Aug 2023 |
USD |
6.3425 |
6.3475 |
6.2625 |
6.2625 |
6.2625 |
-0.055 (-0.87%)
|
28,213 |
| 23 Aug 2023 |
USD |
6.2825 |
6.3175 |
6.275 |
6.3175 |
6.3175 |
+0.085 (+1.36%)
|
71,194 |
| 22 Aug 2023 |
USD |
6.2375 |
6.2725 |
6.23 |
6.2325 |
6.2325 |
+0.06 (+0.97%)
|
48,283 |
| 21 Aug 2023 |
USD |
6.1725 |
6.2225 |
6.1725 |
6.1725 |
6.1725 |
-0.01 (-0.16%)
|
33,545 |
| 18 Aug 2023 |
USD |
6.21 |
6.21 |
6.1675 |
6.1825 |
6.1825 |
-0.029 (-0.46%)
|
259,168 |
| 17 Aug 2023 |
USD |
6.21 |
6.2275 |
6.21 |
6.2112 |
6.2112 |
-0.044 (-0.70%)
|
1,539 |
| 16 Aug 2023 |
USD |
6.2775 |
6.285 |
6.2525 |
6.255 |
6.255 |
-0.039 (-0.62%)
|
14,649 |
| 15 Aug 2023 |
USD |
6.2925 |
6.3325 |
6.2925 |
6.2938 |
6.2938 |
-0.048 (-0.75%)
|
4,275 |
| 14 Aug 2023 |
USD |
6.355 |
6.355 |
6.3175 |
6.3413 |
6.3413 |
-0.051 (-0.80%)
|
52,224 |
| 11 Aug 2023 |
USD |
6.4275 |
6.43 |
6.3925 |
6.3925 |
6.3925 |
-0.06 (-0.93%)
|
15,549 |
| 10 Aug 2023 |
USD |
6.4675 |
6.4775 |
6.44 |
6.4525 |
6.4525 |
+0.095 (+1.49%)
|
7,454 |
