Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 25, 2019 | 33.69 | 33.69 | 33.69 | 0 | +0.94(+2.87%) | |
| Jan 24, 2019 | 32.75 | 32.75 | 32.75 | 41,150 | +0.00(+0.00%) | |
| Jan 17, 2019 | 32.75 | 32.75 | 32.75 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 32.75 | 32.75 | 32.75 | 0 | +0.35(+1.08%) | |
| Jan 14, 2019 | 32.40 | 32.40 | 32.40 | 23,465 | +0.00(+0.00%) | |
| Jan 10, 2019 | 32.40 | 32.40 | 32.40 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 32.40 | 32.40 | 32.40 | 32.40 | 1,950 | +1.08(+3.45%) |
| Dec 31, 2018 | 31.32 | 31.32 | 31.32 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 31.32 | 31.32 | 31.32 | 0 | -2.08(-6.23%) | |
| Dec 21, 2018 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 33.40 | 33.40 | 33.40 | 0 | -3.21(-8.77%) | |
| Dec 03, 2018 | 36.61 | 36.61 | 36.61 | 0 | +1.51(+4.30%) | |
| Nov 30, 2018 | 35.10 | 35.10 | 35.10 | 35.10 | 200 | +0.78(+2.29%) |
| Nov 21, 2018 | 34.32 | 34.32 | 34.32 | 0 | +0.47(+1.38%) | |
| Nov 20, 2018 | 33.85 | 33.85 | 33.85 | 33.85 | 166 | -0.71(-2.05%) |
| Nov 08, 2018 | 34.56 | 34.56 | 34.56 | 0 | -0.52(-1.48%) | |
| Nov 06, 2018 | 35.08 | 35.08 | 35.08 | 0 | +0.58(+1.68%) | |
| Nov 01, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.10(-0.29%) | |
| Oct 24, 2018 | 34.60 | 34.60 | 34.60 | 0 | -1.31(-3.65%) | |
| Oct 17, 2018 | 35.91 | 35.91 | 35.91 | 0 | -0.39(-1.07%) | |
| Oct 16, 2018 | 35.75 | 36.30 | 35.75 | 36.30 | 20,071 | -1.70(-4.47%) |
| Oct 04, 2018 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 1,200 | +0.50(+1.33%) |
| Sep 28, 2018 | 37.50 | 37.50 | 37.50 | 0 | +0.00(+0.00%) | |
| Sep 21, 2018 | 37.50 | 37.50 | 37.50 | 0 | +1.42(+3.94%) | |
| Sep 20, 2018 | 36.08 | 36.08 | 36.08 | 19 | +0.00(+0.00%) | |
| Sep 13, 2018 | 36.08 | 36.08 | 36.08 | 0 | -0.10(-0.28%) | |
| Aug 30, 2018 | 36.18 | 36.18 | 36.18 | 0 | -0.08(-0.22%) | |
| Aug 28, 2018 | 36.26 | 36.26 | 36.26 | 0 | +0.91(+2.57%) | |
| Aug 20, 2018 | 35.35 | 35.35 | 35.35 | 0 | -0.17(-0.49%) | |
| Aug 17, 2018 | 35.52 | 35.52 | 35.52 | 38 | +0.00(+0.00%) | |
| Aug 14, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.13(-0.35%) | |
| Aug 13, 2018 | 35.65 | 35.65 | 35.65 | 14 | +0.00(+0.00%) | |
| Aug 10, 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 100 | -0.74(-2.04%) |
| Aug 07, 2018 | 36.39 | 36.39 | 36.39 | 0 | -0.36(-0.97%) | |
| Aug 02, 2018 | 36.75 | 36.75 | 36.75 | 0 | +0.05(+0.14%) | |
| Aug 01, 2018 | 36.84 | 36.84 | 35.00 | 36.70 | 4,727 | +0.00(+0.00%) |
| Jul 31, 2018 | 56 | +0.00(+0.00%) | ||||
| Jul 26, 2018 | 36.79 | 36.79 | 36.79 | 0 | +0.37(+1.02%) | |
| Jul 24, 2018 | 36.42 | 36.42 | 36.42 | 0 | +0.97(+2.74%) | |
| Jul 16, 2018 | 35.45 | 35.45 | 35.45 | 0 | +0.30(+0.85%) | |
| Jul 06, 2018 | 35.15 | 35.15 | 35.15 | 0 | -0.80(-2.23%) | |
| Jun 29, 2018 | 35.95 | 35.95 | 35.95 | 0 | +0.08(+0.22%) | |
| Jun 27, 2018 | 35.87 | 35.87 | 35.87 | 0 | -0.23(-0.64%) | |
| Jun 20, 2018 | 36.10 | 36.10 | 36.10 | 0 | -0.79(-2.15%) | |
| Jun 07, 2018 | 36.89 | 36.89 | 36.89 | 0 | +0.44(+1.22%) | |
| Jun 05, 2018 | 36.45 | 36.45 | 36.45 | 0 | -0.15(-0.41%) | |
| Jun 04, 2018 | 36.60 | 36.60 | 36.60 | 36.60 | 300 | +0.20(+0.55%) |
| Jun 01, 2018 | 36.40 | 36.40 | 36.40 | 36.40 | 1,489 | +0.30(+0.83%) |
| May 24, 2018 | 36.10 | 36.10 | 36.10 | 0 | -1.30(-3.48%) | |
| May 17, 2018 | 37.40 | 37.40 | 37.40 | 0 | +0.63(+1.71%) | |
| May 11, 2018 | 36.77 | 36.77 | 36.77 | 0 | +0.37(+1.02%) | |
| May 09, 2018 | 36.40 | 36.40 | 36.40 | 0 | +0.80(+2.25%) | |
| May 03, 2018 | 35.60 | 35.60 | 35.60 | 0 | -1.00(-2.73%) | |
| Apr 26, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.42(+1.16%) | |
| Apr 24, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.95(+2.70%) | |
| Apr 03, 2018 | 35.23 | 35.23 | 35.23 | 0 | -0.41(-1.16%) | |
| Mar 14, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.06(-0.16%) | |
| Mar 07, 2018 | 35.70 | 35.70 | 35.70 | 0 | -0.90(-2.46%) | |
| Feb 20, 2018 | 36.60 | 36.60 | 36.60 | 0 | +1.83(+5.26%) | |
| Feb 14, 2018 | 34.77 | 34.77 | 34.77 | 0 | -0.23(-0.66%) | |
| Feb 13, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 485 | +0.45(+1.30%) |
| Feb 09, 2018 | 34.55 | 34.55 | 34.55 | 0 | -3.54(-9.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
