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 |
2 May 2019 |
USD |
5.42 |
5.45 |
5.4013 |
5.4013 |
5.4013 |
-0.045 (-0.83%)
|
161,643 |
1 May 2019 |
USD |
5.4463 |
5.4463 |
5.4463 |
5.4463 |
5.4463 |
+0.033 (+0.60%)
|
0 |
30 Apr 2019 |
USD |
5.415 |
5.415 |
5.4138 |
5.4138 |
5.4138 |
-0.018 (-0.32%)
|
844 |
29 Apr 2019 |
USD |
5.4313 |
5.4313 |
5.4313 |
5.4313 |
5.4313 |
+0.015 (+0.28%)
|
0 |
26 Apr 2019 |
USD |
5.41 |
5.4162 |
5.405 |
5.4162 |
5.4162 |
+0.055 (+1.02%)
|
12,300 |
25 Apr 2019 |
USD |
5.3625 |
5.3625 |
5.345 |
5.3613 |
5.3613 |
+0.034 (+0.63%)
|
11,990 |
24 Apr 2019 |
USD |
5.3425 |
5.3425 |
5.3275 |
5.3275 |
5.3275 |
-0.061 (-1.14%)
|
22,581 |
23 Apr 2019 |
USD |
5.3887 |
5.3887 |
5.3887 |
5.3887 |
5.3887 |
+0.02 (+0.37%)
|
0 |
18 Apr 2019 |
USD |
5.3688 |
5.3688 |
5.3688 |
5.3688 |
5.3688 |
+0.015 (+0.28%)
|
0 |
17 Apr 2019 |
USD |
5.3537 |
5.3537 |
5.3537 |
5.3537 |
5.3537 |
-0.003 (-0.05%)
|
0 |
16 Apr 2019 |
USD |
5.3563 |
5.3563 |
5.3563 |
5.3563 |
5.3563 |
+0.043 (+0.80%)
|
0 |
15 Apr 2019 |
USD |
5.3137 |
5.3137 |
5.3137 |
5.3137 |
5.3137 |
+0.006 (+0.12%)
|
0 |
12 Apr 2019 |
USD |
5.3075 |
5.3075 |
5.3075 |
5.3075 |
5.3075 |
-0.001 (-0.02%)
|
0 |
11 Apr 2019 |
USD |
5.3087 |
5.3087 |
5.3087 |
5.3087 |
5.3087 |
0.0 (0.0%)
|
0 |
10 Apr 2019 |
USD |
5.3325 |
5.3475 |
5.3087 |
5.3087 |
5.3087 |
-0.025 (-0.47%)
|
11,923 |
9 Apr 2019 |
USD |
5.3375 |
5.3525 |
5.3338 |
5.3338 |
5.3338 |
-0.024 (-0.44%)
|
12,387 |
8 Apr 2019 |
USD |
5.3575 |
5.3575 |
5.3575 |
5.3575 |
5.3575 |
+0.011 (+0.21%)
|
28,292 |
5 Apr 2019 |
USD |
5.3463 |
5.3463 |
5.3463 |
5.3463 |
5.3463 |
+0.028 (+0.52%)
|
0 |
4 Apr 2019 |
USD |
5.3068 |
5.3187 |
5.3068 |
5.3187 |
5.3187 |
-0.018 (-0.33%)
|
1,684 |
3 Apr 2019 |
USD |
5.3362 |
5.3362 |
5.3362 |
5.3362 |
5.3362 |
+0.045 (+0.85%)
|
0 |
2 Apr 2019 |
USD |
5.2912 |
5.2912 |
5.2912 |
5.2912 |
5.2912 |
-0.039 (-0.73%)
|
0 |
1 Apr 2019 |
USD |
5.31 |
5.33 |
5.3075 |
5.33 |
5.33 |
+0.066 (+1.26%)
|
121,254 |
29 Mar 2019 |
USD |
5.255 |
5.2637 |
5.255 |
5.2637 |
5.2637 |
+0.01 (+0.19%)
|
6,850 |
28 Mar 2019 |
USD |
5.2538 |
5.2538 |
5.2538 |
5.2538 |
5.2538 |
+0.001 (+0.02%)
|
0 |
27 Mar 2019 |
USD |
5.25 |
5.2525 |
5.25 |
5.2525 |
5.2525 |
-0.036 (-0.69%)
|
17 |
26 Mar 2019 |
USD |
5.3075 |
5.3175 |
5.2888 |
5.2888 |
5.2888 |
+0.101 (+1.95%)
|
501 |
25 Mar 2019 |
USD |
5.1675 |
5.1875 |
5.165 |
5.1875 |
5.1875 |
-0.03 (-0.57%)
|
26,099 |
22 Mar 2019 |
USD |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
5.2175 |
-0.054 (-1.02%)
|
685 |
21 Mar 2019 |
USD |
5.26 |
5.2875 |
5.2525 |
5.2713 |
5.2713 |
+0.005 (+0.09%)
|
103,628 |
20 Mar 2019 |
USD |
5.2675 |
5.2675 |
5.265 |
5.2663 |
5.2663 |
-0.062 (-1.17%)
|
24,856 |