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 |
28 Mar 2024 |
USD |
7.005 |
7.055 |
7.005 |
7.055 |
7.055 |
-0.013 (-0.18%)
|
6,639 |
27 Mar 2024 |
USD |
7.0575 |
7.0825 |
7.045 |
7.0675 |
7.0675 |
+0.007 (+0.11%)
|
59,129 |
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%)
|
153,134 |
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 |
4 Mar 2024 |
USD |
7 |
7.01 |
6.975 |
6.975 |
6.975 |
-0.033 (-0.46%)
|
17,789 |
1 Mar 2024 |
USD |
7 |
7.0175 |
6.985 |
7.0075 |
7.0075 |
+0.11 (+1.59%)
|
34,335 |
29 Feb 2024 |
USD |
6.8875 |
6.935 |
6.8875 |
6.8975 |
6.8975 |
+0.02 (+0.29%)
|
28,601 |
28 Feb 2024 |
USD |
6.8775 |
6.89 |
6.8575 |
6.8775 |
6.8775 |
-0.062 (-0.90%)
|
28,011 |
27 Feb 2024 |
USD |
6.9225 |
6.94 |
6.9225 |
6.94 |
6.94 |
+0.007 (+0.11%)
|
120,327 |
26 Feb 2024 |
USD |
6.94 |
6.95 |
6.9325 |
6.9325 |
6.9325 |
-0.005 (-0.07%)
|
8,228 |
23 Feb 2024 |
USD |
6.9075 |
6.95 |
6.89 |
6.9375 |
6.9375 |
+0.035 (+0.51%)
|
76,596 |
22 Feb 2024 |
USD |
6.92 |
6.935 |
6.9 |
6.9025 |
6.9025 |
+0.033 (+0.47%)
|
626,834 |
21 Feb 2024 |
USD |
6.8575 |
6.8727 |
6.85 |
6.87 |
6.87 |
-0.005 (-0.07%)
|
4,676 |
20 Feb 2024 |
USD |
6.8825 |
6.8975 |
6.875 |
6.875 |
6.875 |
-0.035 (-0.51%)
|
119,952 |
19 Feb 2024 |
USD |
6.895 |
6.91 |
6.895 |
6.91 |
6.91 |
+0.055 (+0.80%)
|
12,265 |
16 Feb 2024 |
USD |
6.8675 |
6.8775 |
6.8375 |
6.855 |
6.855 |
+0.03 (+0.44%)
|
87,607 |