Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2022 | 45.99 | 0 | +0.09(+0.19%) | |||
| Dec 27, 2022 | 45.90 | 45.90 | 45.90 | 45.90 | 287 | +0.38(+0.83%) |
| Dec 23, 2022 | 45.52 | 45.86 | 45.52 | 45.52 | 5,766 | +0.01(+0.02%) |
| Dec 22, 2022 | 45.74 | 45.74 | 45.44 | 45.51 | 15,022 | -2.51(-5.23%) |
| Dec 14, 2022 | 48.02 | 0 | -0.11(-0.23%) | |||
| Dec 13, 2022 | 48.14 | 48.14 | 48.14 | 48.14 | 250 | +0.49(+1.03%) |
| Dec 12, 2022 | 47.77 | 47.77 | 47.65 | 47.65 | 283 | +0.46(+0.98%) |
| Dec 08, 2022 | 47.18 | 0 | -0.05(-0.11%) | |||
| Dec 07, 2022 | 47.30 | 47.30 | 47.23 | 47.23 | 1,215 | -0.12(-0.25%) |
| Dec 06, 2022 | 47.16 | 47.35 | 47.16 | 47.35 | 2,682 | -0.94(-1.96%) |
| Nov 29, 2022 | 48.29 | 0 | -0.64(-1.31%) | |||
| Nov 28, 2022 | 48.93 | 48.93 | 48.93 | 48.93 | 2,429 | +0.19(+0.39%) |
| Nov 22, 2022 | 48.74 | 0 | +0.84(+1.76%) | |||
| Nov 18, 2022 | 47.90 | 28 | +0.24(+0.50%) | |||
| Nov 14, 2022 | 47.66 | 0 | -0.11(-0.23%) | |||
| Nov 11, 2022 | 47.77 | 47.77 | 47.77 | 47.77 | 420 | +0.81(+1.72%) |
| Nov 07, 2022 | 46.96 | 0 | +0.31(+0.67%) | |||
| Oct 26, 2022 | 46.65 | 0 | +1.25(+2.75%) | |||
| Oct 24, 2022 | 45.40 | 81 | -0.11(-0.24%) | |||
| Oct 17, 2022 | 45.51 | 0 | +1.64(+3.74%) | |||
| Oct 13, 2022 | 43.87 | 1,809 | -0.90(-2.01%) | |||
| Oct 12, 2022 | 44.70 | 44.80 | 44.70 | 44.77 | 9,662 | -0.02(-0.05%) |
| Oct 11, 2022 | 44.80 | 44.80 | 44.78 | 44.79 | 1,243 | +0.09(+0.21%) |
| Oct 10, 2022 | 45.25 | 45.25 | 44.70 | 44.70 | 60,594 | +0.05(+0.11%) |
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.
