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 |
| 8 Dec 2023 |
USD |
6.5725 |
6.5725 |
6.5425 |
6.545 |
6.545 |
+0.003 (+0.04%)
|
20,127 |
| 7 Dec 2023 |
USD |
6.5475 |
6.5525 |
6.4975 |
6.5425 |
6.5425 |
+0.007 (+0.11%)
|
70,741 |
| 6 Dec 2023 |
USD |
6.5675 |
6.5675 |
6.535 |
6.535 |
6.535 |
+0.094 (+1.45%)
|
46,538 |
| 5 Dec 2023 |
USD |
6.43 |
6.4525 |
6.4225 |
6.4413 |
6.4413 |
+0.001 (+0.02%)
|
35,611 |
| 4 Dec 2023 |
USD |
6.47 |
6.4825 |
6.4375 |
6.44 |
6.44 |
-0.058 (-0.88%)
|
196,697 |
| 1 Dec 2023 |
USD |
6.455 |
6.5 |
6.455 |
6.4975 |
6.4975 |
+0.015 (+0.23%)
|
50,559 |
| 30 Nov 2023 |
USD |
6.51 |
6.51 |
6.4625 |
6.4825 |
6.4825 |
+0.035 (+0.54%)
|
376,143 |
| 29 Nov 2023 |
USD |
6.4525 |
6.475 |
6.44 |
6.4475 |
6.4475 |
-0.022 (-0.35%)
|
309,778 |
| 28 Nov 2023 |
USD |
6.41 |
6.47 |
6.405 |
6.47 |
6.47 |
+0.013 (+0.19%)
|
144,017 |
| 27 Nov 2023 |
USD |
6.455 |
6.4675 |
6.4375 |
6.4575 |
6.4575 |
-0.015 (-0.23%)
|
112,631 |
| 24 Nov 2023 |
USD |
6.475 |
6.4825 |
6.46 |
6.4725 |
6.4725 |
+0.005 (+0.08%)
|
48,167 |
| 23 Nov 2023 |
USD |
6.475 |
6.485 |
6.465 |
6.4675 |
6.4675 |
+0.007 (+0.12%)
|
377,786 |
| 22 Nov 2023 |
USD |
6.4625 |
6.485 |
6.46 |
6.46 |
6.46 |
+0.007 (+0.12%)
|
28,839 |
| 21 Nov 2023 |
USD |
6.4725 |
6.48 |
6.4525 |
6.4525 |
6.4525 |
+0.025 (+0.39%)
|
79,301 |
| 20 Nov 2023 |
USD |
6.4025 |
6.44 |
6.4025 |
6.4275 |
6.4275 |
+0.016 (+0.25%)
|
107,975 |
| 17 Nov 2023 |
USD |
6.395 |
6.43 |
6.395 |
6.4112 |
6.4112 |
+0.117 (+1.87%)
|
849,428 |
| 16 Nov 2023 |
USD |
6.29 |
6.31 |
6.29 |
6.2938 |
6.2938 |
-0.022 (-0.36%)
|
12,296 |
| 15 Nov 2023 |
USD |
6.315 |
6.35 |
6.2975 |
6.3163 |
6.3163 |
+0.019 (+0.30%)
|
430,498 |
| 14 Nov 2023 |
USD |
6.1775 |
6.2975 |
6.17 |
6.2975 |
6.2975 |
+0.077 (+1.25%)
|
91,114 |
| 13 Nov 2023 |
USD |
6.1875 |
6.22 |
6.1875 |
6.22 |
6.22 |
+0.035 (+0.57%)
|
693,246 |
| 10 Nov 2023 |
USD |
6.1825 |
6.185 |
6.1575 |
6.185 |
6.185 |
-0.04 (-0.64%)
|
812,926 |
| 9 Nov 2023 |
USD |
6.2075 |
6.225 |
6.2025 |
6.225 |
6.225 |
+0.08 (+1.30%)
|
551,317 |
| 8 Nov 2023 |
USD |
6.135 |
6.1725 |
6.13 |
6.145 |
6.145 |
-0.058 (-0.93%)
|
71,941 |
| 7 Nov 2023 |
USD |
6.1875 |
6.2025 |
6.185 |
6.2025 |
6.2025 |
-0.128 (-2.01%)
|
385,783 |
| 6 Nov 2023 |
USD |
6.35 |
6.36 |
6.33 |
6.33 |
6.33 |
-0.055 (-0.86%)
|
185,132 |
| 3 Nov 2023 |
USD |
6.31 |
6.3875 |
6.2675 |
6.385 |
6.385 |
+0.155 (+2.49%)
|
437,473 |
| 2 Nov 2023 |
USD |
6.18 |
6.235 |
6.17 |
6.23 |
6.23 |
+0.113 (+1.84%)
|
467,194 |
| 1 Nov 2023 |
USD |
6.1025 |
6.14 |
6.1025 |
6.1175 |
6.1175 |
+0.056 (+0.93%)
|
283,499 |
| 31 Oct 2023 |
USD |
6.005 |
6.0613 |
6 |
6.0613 |
6.0613 |
+0.101 (+1.70%)
|
311,797 |
| 30 Oct 2023 |
USD |
5.9825 |
5.985 |
5.9425 |
5.96 |
5.96 |
-0.005 (-0.08%)
|
119,077 |
