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 |
| 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 |
| 24 Jan 2024 |
GBX |
860.25 |
867.5 |
859.5 |
863.5 |
863.5 |
-1.75 (-0.20%)
|
34,695 |
| 23 Jan 2024 |
GBX |
861 |
867.75 |
861 |
865.25 |
865.25 |
-10.5 (-1.20%)
|
405 |
| 22 Jan 2024 |
GBX |
874 |
875.75 |
874 |
875.75 |
875.75 |
+15 (+1.74%)
|
590 |
| 19 Jan 2024 |
GBX |
860 |
861.25 |
858 |
860.75 |
860.75 |
+6.25 (+0.73%)
|
10,609 |
| 18 Jan 2024 |
GBX |
851 |
854.5 |
851 |
854.5 |
854.5 |
+4.375 (+0.51%)
|
4,046 |
| 17 Jan 2024 |
GBX |
852.25 |
852.25 |
849.75 |
850.125 |
850.125 |
-13.125 (-1.52%)
|
25,066 |
| 16 Jan 2024 |
GBX |
858.75 |
866 |
858.75 |
863.25 |
863.25 |
-7.5 (-0.86%)
|
11,556 |
| 15 Jan 2024 |
GBX |
865.5 |
870.75 |
865.5 |
870.75 |
870.75 |
+16.125 (+1.89%)
|
45,986 |
| 12 Jan 2024 |
GBX |
855.25 |
855.75 |
851.5 |
854.625 |
854.625 |
+5.875 (+0.69%)
|
731 |
| 11 Jan 2024 |
GBX |
851.5 |
854 |
848.75 |
848.75 |
848.75 |
+4.5 (+0.53%)
|
501 |
| 10 Jan 2024 |
GBX |
840.25 |
844.25 |
840.25 |
844.25 |
844.25 |
+22 (+2.68%)
|
72 |
| 9 Jan 2024 |
GBX |
819.75 |
822.25 |
819.75 |
822.25 |
822.25 |
+4 (+0.49%)
|
3,919 |
| 8 Jan 2024 |
GBX |
817 |
818.25 |
813.75 |
818.25 |
818.25 |
-1.625 (-0.20%)
|
676 |
| 5 Jan 2024 |
GBX |
820.25 |
821.75 |
819.5 |
819.875 |
819.875 |
+3.25 (+0.40%)
|
2,138 |
| 4 Jan 2024 |
GBX |
813.75 |
816.625 |
813 |
816.625 |
816.625 |
+5.5 (+0.68%)
|
18,833 |
| 3 Jan 2024 |
GBX |
818.75 |
818.75 |
811.125 |
811.125 |
811.125 |
0.0 (0.0%)
|
1,822 |
| 2 Jan 2024 |
GBX |
811.25 |
814.25 |
811.125 |
811.125 |
811.125 |
-9.375 (-1.14%)
|
666 |
| 29 Dec 2023 |
GBX |
821.5 |
823 |
820.5 |
820.5 |
820.5 |
+5.375 (+0.66%)
|
1,235 |
| 28 Dec 2023 |
GBX |
812.5 |
816 |
812.5 |
815.125 |
815.125 |
+1.75 (+0.22%)
|
167,620 |
| 27 Dec 2023 |
GBX |
815.5 |
819 |
808.5 |
813.375 |
813.375 |
+9.625 (+1.20%)
|
80 |
| 22 Dec 2023 |
GBX |
804 |
804 |
802.5 |
803.75 |
803.75 |
-1 (-0.12%)
|
6 |
| 21 Dec 2023 |
GBX |
803.75 |
804.75 |
800.25 |
804.75 |
804.75 |
-2 (-0.25%)
|
60,413 |
| 20 Dec 2023 |
GBX |
807.5 |
807.5 |
804.5 |
806.75 |
806.75 |
+9.875 (+1.24%)
|
291 |
| 19 Dec 2023 |
GBX |
804.25 |
805 |
796.875 |
796.875 |
796.875 |
+5.125 (+0.65%)
|
9,589 |
| 18 Dec 2023 |
GBX |
794.25 |
794.25 |
790.5 |
791.75 |
791.75 |
+2.875 (+0.36%)
|
21 |
| 15 Dec 2023 |
GBX |
788 |
795.25 |
788 |
788.875 |
788.875 |
-4.375 (-0.55%)
|
3,059 |
| 14 Dec 2023 |
GBX |
793.75 |
794.75 |
789.25 |
793.25 |
793.25 |
-9.125 (-1.14%)
|
5,032 |
