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 |
| 5 Oct 2023 |
USD |
6.1375 |
6.15 |
6.1175 |
6.135 |
6.135 |
+0.12 (+2.00%)
|
1,676,918 |
| 4 Oct 2023 |
USD |
5.97 |
6.0175 |
5.97 |
6.015 |
6.015 |
-0.022 (-0.37%)
|
5,836,482 |
| 3 Oct 2023 |
USD |
6.0825 |
6.1075 |
6.0375 |
6.0375 |
6.0375 |
-0.122 (-1.99%)
|
125,930 |
| 2 Oct 2023 |
USD |
6.195 |
6.1975 |
6.145 |
6.16 |
6.16 |
-0.076 (-1.22%)
|
56,958 |
| 29 Sep 2023 |
USD |
6.2725 |
6.2725 |
6.2363 |
6.2363 |
6.2363 |
-0.049 (-0.77%)
|
384,276 |
| 28 Sep 2023 |
USD |
6.245 |
6.285 |
6.245 |
6.285 |
6.285 |
-0.025 (-0.40%)
|
10,136 |
| 27 Sep 2023 |
USD |
6.3525 |
6.3525 |
6.2975 |
6.31 |
6.31 |
+0.02 (+0.32%)
|
110,157 |
| 26 Sep 2023 |
USD |
6.2975 |
6.305 |
6.29 |
6.29 |
6.29 |
-0.07 (-1.10%)
|
65,089 |
| 25 Sep 2023 |
USD |
6.385 |
6.385 |
6.35 |
6.36 |
6.36 |
-0.048 (-0.74%)
|
791,871 |
| 22 Sep 2023 |
USD |
6.36 |
6.4075 |
6.36 |
6.4075 |
6.4075 |
+0.033 (+0.51%)
|
179,777 |
| 21 Sep 2023 |
USD |
6.3825 |
6.395 |
6.3526 |
6.375 |
6.375 |
-0.133 (-2.04%)
|
67,812 |
| 20 Sep 2023 |
USD |
6.47 |
6.5075 |
6.4675 |
6.5075 |
6.5075 |
0.0 (0.0%)
|
169,023 |
| 19 Sep 2023 |
USD |
6.54 |
6.54 |
6.5075 |
6.5075 |
6.5075 |
+0.018 (+0.27%)
|
51,352 |
| 18 Sep 2023 |
USD |
6.5075 |
6.5075 |
6.485 |
6.49 |
6.49 |
-0.03 (-0.46%)
|
153,894 |
| 15 Sep 2023 |
USD |
6.5375 |
6.545 |
6.52 |
6.52 |
6.52 |
-0.025 (-0.38%)
|
67,854 |
| 14 Sep 2023 |
USD |
6.53 |
6.545 |
6.52 |
6.545 |
6.545 |
+0.094 (+1.45%)
|
9,236 |
| 13 Sep 2023 |
USD |
6.4375 |
6.454 |
6.42 |
6.4512 |
6.4512 |
-0.019 (-0.29%)
|
141,090 |
| 12 Sep 2023 |
USD |
6.495 |
6.5 |
6.47 |
6.47 |
6.47 |
+0.007 (+0.12%)
|
18,249 |
| 11 Sep 2023 |
USD |
6.4525 |
6.4775 |
6.4425 |
6.4625 |
6.4625 |
+0.05 (+0.78%)
|
27,615 |
| 8 Sep 2023 |
USD |
6.395 |
6.4125 |
6.3825 |
6.4125 |
6.4125 |
-0.05 (-0.77%)
|
90,481 |
| 7 Sep 2023 |
USD |
6.4525 |
6.48 |
6.4475 |
6.4625 |
6.4625 |
+0.003 (+0.04%)
|
41,071 |
| 6 Sep 2023 |
USD |
6.485 |
6.51 |
6.46 |
6.46 |
6.46 |
-0.001 (-0.02%)
|
15,441 |
| 5 Sep 2023 |
USD |
6.46 |
6.4675 |
6.4525 |
6.4613 |
6.4613 |
-0.026 (-0.40%)
|
15,909 |
| 4 Sep 2023 |
USD |
6.51 |
6.525 |
6.4875 |
6.4875 |
6.4875 |
+0.022 (+0.35%)
|
17,841 |
| 1 Sep 2023 |
USD |
6.505 |
6.535 |
6.465 |
6.465 |
6.465 |
+0.05 (+0.78%)
|
115,234 |
| 31 Aug 2023 |
USD |
6.425 |
6.445 |
6.4075 |
6.415 |
6.415 |
+0.06 (+0.94%)
|
47,944 |
| 30 Aug 2023 |
USD |
6.335 |
6.37 |
6.335 |
6.355 |
6.355 |
-0.004 (-0.06%)
|
50,598 |
| 29 Aug 2023 |
USD |
6.31 |
6.36 |
6.3025 |
6.3588 |
6.3588 |
+0.109 (+1.74%)
|
84,124 |
| 25 Aug 2023 |
USD |
6.24 |
6.2675 |
6.24 |
6.25 |
6.25 |
-0.013 (-0.20%)
|
14,820 |
| 24 Aug 2023 |
USD |
6.3425 |
6.3475 |
6.2625 |
6.2625 |
6.2625 |
-0.055 (-0.87%)
|
28,213 |
