iShares MSCI Japan SRI EUR Hed
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Mar 2024 |
GBX |
895.25 |
900.5 |
895.25 |
898 |
898 |
+6.5 (+0.73%)
|
1,957 |
| 5 Mar 2024 |
GBX |
896.5 |
897.261 |
891.5 |
891.5 |
891.5 |
-1.25 (-0.14%)
|
1,784 |
| 4 Mar 2024 |
GBX |
894.25 |
896 |
891.75 |
892.75 |
892.75 |
-1.25 (-0.14%)
|
1,457 |
| 1 Mar 2024 |
GBX |
894.5 |
894.5 |
891.75 |
894 |
894 |
+18.875 (+2.16%)
|
4,870 |
| 29 Feb 2024 |
GBX |
880.217 |
888.5 |
875.125 |
875.125 |
875.125 |
-5.125 (-0.58%)
|
593 |
| 28 Feb 2024 |
GBX |
874.5 |
880.25 |
874.5 |
880.25 |
880.25 |
-1 (-0.11%)
|
935 |
| 27 Feb 2024 |
GBX |
880.5 |
881.5 |
880 |
881.25 |
881.25 |
-4.25 (-0.48%)
|
1,814 |
| 26 Feb 2024 |
GBX |
881.25 |
885.5 |
881.25 |
885.5 |
885.5 |
+2.5 (+0.28%)
|
6,297 |
| 23 Feb 2024 |
GBX |
881.75 |
884 |
881.5 |
883 |
883 |
0.0 (0.0%)
|
30,298 |
| 22 Feb 2024 |
GBX |
885.5 |
885.5 |
883 |
883 |
883 |
+9 (+1.03%)
|
592 |
| 21 Feb 2024 |
GBX |
872.75 |
874.75 |
871.5 |
874 |
874 |
+2.5 (+0.29%)
|
767 |
| 20 Feb 2024 |
GBX |
878.25 |
878.25 |
871 |
871.5 |
871.5 |
-7.625 (-0.87%)
|
658 |
| 19 Feb 2024 |
GBX |
878 |
879.125 |
878 |
879.125 |
879.125 |
+4.875 (+0.56%)
|
120 |
| 16 Feb 2024 |
GBX |
876.75 |
876.75 |
871.75 |
874.25 |
874.25 |
+2 (+0.23%)
|
399 |
| 15 Feb 2024 |
GBX |
868.25 |
873 |
868.25 |
872.25 |
872.25 |
+8 (+0.93%)
|
635,841 |
| 14 Feb 2024 |
GBX |
867 |
872.75 |
862.75 |
864.25 |
864.25 |
-4.5 (-0.52%)
|
194,133 |
| 13 Feb 2024 |
GBX |
871.25 |
871.25 |
867.75 |
868.75 |
868.75 |
+6 (+0.70%)
|
6,422 |
| 12 Feb 2024 |
GBX |
862 |
862.75 |
857 |
862.75 |
862.75 |
+9.25 (+1.08%)
|
34,800 |
| 9 Feb 2024 |
GBX |
858.75 |
858.75 |
853.5 |
853.5 |
853.5 |
+3.25 (+0.38%)
|
24,391 |
| 8 Feb 2024 |
GBX |
852.75 |
856.75 |
850.25 |
850.25 |
850.25 |
+1 (+0.12%)
|
13,717 |
| 7 Feb 2024 |
GBX |
848.25 |
849.5 |
848.25 |
849.25 |
849.25 |
+0.25 (+0.03%)
|
98 |
| 6 Feb 2024 |
GBX |
857.5 |
857.5 |
849 |
849 |
849 |
-15.125 (-1.75%)
|
16,082 |
| 5 Feb 2024 |
GBX |
865.5 |
866 |
864.125 |
864.125 |
864.125 |
-2.5 (-0.29%)
|
199 |
| 2 Feb 2024 |
GBX |
863.25 |
866.625 |
861.75 |
866.625 |
866.625 |
+9.625 (+1.12%)
|
18 |
| 1 Feb 2024 |
GBX |
859.5 |
863.49 |
854.75 |
857 |
857 |
-0.75 (-0.09%)
|
1,830 |
| 31 Jan 2024 |
GBX |
866.75 |
867 |
857.75 |
857.75 |
857.75 |
-1.625 (-0.19%)
|
148,920 |
| 30 Jan 2024 |
GBX |
856 |
860 |
856 |
859.375 |
859.375 |
+4.875 (+0.57%)
|
2,014 |
| 29 Jan 2024 |
GBX |
857.25 |
857.25 |
853.25 |
854.5 |
854.5 |
-1.625 (-0.19%)
|
1,517 |
| 26 Jan 2024 |
GBX |
852 |
856.125 |
852 |
856.125 |
856.125 |
-2.125 (-0.25%)
|
490,167 |
| 25 Jan 2024 |
GBX |
861.75 |
861.75 |
858.25 |
858.25 |
858.25 |
-5.25 (-0.61%)
|
1,202 |
