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 |
| 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 |
| 23 Jan 2024 |
USD |
6.9775 |
6.9775 |
6.9275 |
6.9275 |
6.9275 |
-0.083 (-1.18%)
|
2,099,119 |
| 22 Jan 2024 |
USD |
6.985 |
7.0175 |
6.9775 |
7.01 |
7.01 |
+0.154 (+2.24%)
|
15,525 |
| 19 Jan 2024 |
USD |
6.835 |
6.8625 |
6.8325 |
6.8563 |
6.8563 |
+0.016 (+0.24%)
|
75,854 |
| 18 Jan 2024 |
USD |
6.805 |
6.84 |
6.8025 |
6.84 |
6.84 |
+0.04 (+0.59%)
|
109,379 |
| 17 Jan 2024 |
USD |
6.8275 |
6.8275 |
6.8 |
6.8 |
6.8 |
-0.17 (-2.44%)
|
555 |
| 16 Jan 2024 |
USD |
6.975 |
6.995 |
6.95 |
6.97 |
6.97 |
-0.098 (-1.38%)
|
24,107 |
| 15 Jan 2024 |
USD |
7.05 |
7.0675 |
7.04 |
7.0675 |
7.0675 |
+0.058 (+0.82%)
|
70,769 |
| 12 Jan 2024 |
USD |
6.9625 |
7.025 |
6.9575 |
7.01 |
7.01 |
+0.125 (+1.82%)
|
432,051 |
| 11 Jan 2024 |
USD |
6.9525 |
6.9625 |
6.885 |
6.885 |
6.885 |
+0.028 (+0.40%)
|
350,260 |
| 10 Jan 2024 |
USD |
6.8525 |
6.875 |
6.8525 |
6.8575 |
6.8575 |
+0.11 (+1.63%)
|
210,497 |
| 9 Jan 2024 |
USD |
6.775 |
6.775 |
6.745 |
6.7475 |
6.7475 |
+0.018 (+0.26%)
|
39,383 |
| 8 Jan 2024 |
USD |
6.6625 |
6.73 |
6.66 |
6.73 |
6.73 |
+0.01 (+0.15%)
|
58,199 |
| 5 Jan 2024 |
USD |
6.645 |
6.7375 |
6.645 |
6.72 |
6.72 |
+0.055 (+0.83%)
|
394,793 |
| 4 Jan 2024 |
USD |
6.69 |
6.6975 |
6.6425 |
6.665 |
6.665 |
-0.005 (-0.07%)
|
135,168 |
| 3 Jan 2024 |
USD |
6.7475 |
6.7475 |
6.6675 |
6.67 |
6.67 |
-0.065 (-0.97%)
|
236,821 |
| 2 Jan 2024 |
USD |
6.75 |
6.7525 |
6.715 |
6.735 |
6.735 |
-0.052 (-0.77%)
|
113,339 |
| 29 Dec 2023 |
USD |
6.78 |
6.7875 |
6.78 |
6.7875 |
6.7875 |
+0.03 (+0.44%)
|
1,120 |
| 28 Dec 2023 |
USD |
6.775 |
6.78 |
6.7575 |
6.7575 |
6.7575 |
+0.052 (+0.78%)
|
114,268 |
| 27 Dec 2023 |
USD |
6.7075 |
6.7075 |
6.671 |
6.705 |
6.705 |
+0.043 (+0.64%)
|
172,263 |
| 22 Dec 2023 |
USD |
6.6475 |
6.6625 |
6.6475 |
6.6625 |
6.6625 |
+0.022 (+0.34%)
|
40,146 |
| 21 Dec 2023 |
USD |
6.5925 |
6.64 |
6.5925 |
6.64 |
6.64 |
+0.03 (+0.45%)
|
4,334,224 |
| 20 Dec 2023 |
USD |
6.6125 |
6.6225 |
6.605 |
6.61 |
6.61 |
+0.043 (+0.65%)
|
93,981 |
| 19 Dec 2023 |
USD |
6.5875 |
6.6025 |
6.565 |
6.5675 |
6.5675 |
+0.006 (+0.09%)
|
117,081 |
| 18 Dec 2023 |
USD |
6.5925 |
6.6075 |
6.555 |
6.5613 |
6.5613 |
-0.064 (-0.96%)
|
28,211 |
| 15 Dec 2023 |
USD |
6.67 |
6.675 |
6.6225 |
6.625 |
6.625 |
-0.035 (-0.53%)
|
110,110 |
| 14 Dec 2023 |
USD |
6.62 |
6.66 |
6.615 |
6.66 |
6.66 |
+0.1 (+1.52%)
|
93,001 |
