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 |
| 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 |
| 15 Feb 2024 |
USD |
6.7875 |
6.8475 |
6.7875 |
6.825 |
6.825 |
+0.05 (+0.74%)
|
14,671 |
| 14 Feb 2024 |
USD |
6.77 |
6.7975 |
6.7625 |
6.775 |
6.775 |
-0.035 (-0.51%)
|
120,917 |
| 13 Feb 2024 |
USD |
6.8725 |
6.91 |
6.81 |
6.81 |
6.81 |
-0.003 (-0.04%)
|
289,039 |
| 12 Feb 2024 |
USD |
6.79 |
6.8125 |
6.7775 |
6.8125 |
6.8125 |
+0.077 (+1.15%)
|
4,527,233 |
| 9 Feb 2024 |
USD |
6.7575 |
6.7575 |
6.735 |
6.735 |
6.735 |
+0.013 (+0.19%)
|
86,755 |
| 8 Feb 2024 |
USD |
6.7825 |
6.7925 |
6.7225 |
6.7225 |
6.7225 |
-0.065 (-0.96%)
|
252,446 |
| 7 Feb 2024 |
USD |
6.7925 |
6.8 |
6.77 |
6.7875 |
6.7875 |
+0.005 (+0.07%)
|
17,848 |
| 6 Feb 2024 |
USD |
6.8 |
6.8 |
6.7775 |
6.7825 |
6.7825 |
-0.083 (-1.20%)
|
224,277 |
| 5 Feb 2024 |
USD |
6.8875 |
6.8875 |
6.8575 |
6.865 |
6.865 |
-0.028 (-0.40%)
|
110,816 |
| 2 Feb 2024 |
USD |
6.9325 |
6.9425 |
6.8825 |
6.8925 |
6.8925 |
-0.048 (-0.68%)
|
98,992 |
| 1 Feb 2024 |
USD |
6.925 |
6.9575 |
6.92 |
6.94 |
6.94 |
+0.005 (+0.07%)
|
17,516 |
| 31 Jan 2024 |
USD |
6.9175 |
6.9525 |
6.9175 |
6.935 |
6.935 |
+0.085 (+1.24%)
|
62,913 |
| 30 Jan 2024 |
USD |
6.8675 |
6.875 |
6.85 |
6.85 |
6.85 |
-0.01 (-0.15%)
|
86,300 |
| 29 Jan 2024 |
USD |
6.86 |
6.8625 |
6.8525 |
6.86 |
6.86 |
0.0 (0.0%)
|
9,222 |
| 26 Jan 2024 |
USD |
6.8175 |
6.86 |
6.8175 |
6.86 |
6.86 |
-0.025 (-0.36%)
|
13,155 |
| 25 Jan 2024 |
USD |
6.9 |
6.9175 |
6.8734 |
6.885 |
6.885 |
-0.05 (-0.72%)
|
260,989 |
| 24 Jan 2024 |
USD |
6.925 |
6.935 |
6.9225 |
6.935 |
6.935 |
+0.007 (+0.11%)
|
35,590 |
