Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 29, 2017 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
| Dec 27, 2017 | 37.20 | 37.20 | 37.20 | 3,775 | -0.10(-0.27%) | |
| Dec 21, 2017 | 37.30 | 37.30 | 37.30 | 0 | +0.10(+0.27%) | |
| Dec 20, 2017 | 37.20 | 37.20 | 37.20 | 37.20 | 115 | +0.70(+1.92%) |
| Dec 18, 2017 | 36.50 | 36.50 | 36.50 | 2,270 | -0.50(-1.35%) | |
| Dec 15, 2017 | 36.63 | 37.00 | 36.63 | 37.00 | 2,465 | +0.25(+0.68%) |
| Dec 13, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.42(+1.15%) | |
| Dec 07, 2017 | 36.33 | 36.33 | 36.33 | 0 | -0.27(-0.73%) | |
| Dec 04, 2017 | 36.60 | 36.60 | 36.60 | 0 | -0.05(-0.14%) | |
| Dec 01, 2017 | 36.65 | 36.65 | 36.65 | 36.65 | 682 | +0.45(+1.24%) |
| Nov 27, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.02(-0.06%) | |
| Nov 22, 2017 | 36.22 | 36.22 | 36.22 | 0 | +0.45(+1.26%) | |
| Nov 15, 2017 | 35.77 | 35.77 | 35.77 | 0 | -0.85(-2.32%) | |
| Nov 03, 2017 | 36.62 | 36.62 | 36.62 | 0 | +0.58(+1.60%) | |
| Oct 30, 2017 | 36.04 | 36.04 | 36.04 | 0 | +0.04(+0.11%) | |
| Oct 27, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 1,092 | +0.22(+0.62%) |
| Oct 26, 2017 | 35.90 | 35.90 | 35.78 | 35.78 | 3,457 | -0.05(-0.15%) |
| Oct 25, 2017 | 35.83 | 35.83 | 35.83 | 35.83 | 1,230 | +0.03(+0.08%) |
| Oct 24, 2017 | 36.00 | 36.00 | 35.80 | 35.80 | 5,246 | -0.08(-0.22%) |
| Oct 23, 2017 | 35.60 | 36.25 | 35.60 | 35.88 | 7,754 | +0.40(+1.13%) |
| Oct 20, 2017 | 35.40 | 35.50 | 35.39 | 35.48 | 1,957 | +0.38(+1.08%) |
| Oct 19, 2017 | 35.09 | 35.10 | 35.00 | 35.10 | 1,018 | -0.27(-0.76%) |
| Oct 18, 2017 | 35.05 | 35.37 | 35.05 | 35.37 | 1,496 | +0.23(+0.65%) |
| Oct 17, 2017 | 35.14 | 35.14 | 35.14 | 35.14 | 2,110 | +0.24(+0.69%) |
| Oct 13, 2017 | 34.90 | 34.90 | 34.90 | 0 | +0.25(+0.72%) | |
| Oct 11, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.20(+0.58%) | |
| Oct 10, 2017 | 34.45 | 34.45 | 34.45 | 34.45 | 1,575 | +0.21(+0.61%) |
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.
