Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
74.21
+0.56
(+0.76%)
Streaming Delayed Price
Updated: 11:24 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 70.74 | 70.75 | 70.56 | 70.56 | 4,846 | -0.13(-0.18%) |
Feb 28, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 1,000 | -0.28(-0.39%) |
Feb 27, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 135 | +0.58(+0.83%) |
Feb 22, 2024 | 70.38 | 6 | +0.74(+1.06%) | |||
Feb 16, 2024 | 69.65 | 1 | +1.22(+1.79%) | |||
Feb 14, 2024 | 68.42 | 59 | -0.19(-0.27%) | |||
Feb 13, 2024 | 68.84 | 69.01 | 68.61 | 68.61 | 4,461 | +0.78(+1.14%) |
Feb 09, 2024 | 67.83 | 0 | +0.19(+0.28%) | |||
Feb 08, 2024 | 67.60 | 67.64 | 67.60 | 67.64 | 1,220 | +0.72(+1.08%) |
Feb 07, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 4,839 | +0.31(+0.47%) |
Feb 06, 2024 | 66.65 | 66.65 | 66.61 | 66.61 | 1,554 | -0.43(-0.64%) |
Feb 02, 2024 | 67.04 | 0 | +0.51(+0.76%) | |||
Feb 01, 2024 | 66.09 | 66.54 | 66.09 | 66.54 | 4,223 | +0.22(+0.33%) |
Jan 31, 2024 | 66.50 | 66.50 | 66.32 | 66.32 | 655 | +0.18(+0.28%) |
Jan 30, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 927 | -0.20(-0.30%) |
Jan 23, 2024 | 66.34 | 0 | +0.50(+0.76%) | |||
Jan 19, 2024 | 65.83 | 81 | -0.01(-0.02%) | |||
Jan 18, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 161 | +0.46(+0.70%) |
Jan 12, 2024 | 65.38 | 0 | +2.90(+4.65%) | |||
Jan 09, 2024 | 62.48 | 6 | -0.29(-0.47%) | |||
Jan 05, 2024 | 62.77 | 0 | +3.06(+5.12%) | |||
Dec 15, 2023 | 59.72 | 51 | -0.40(-0.67%) | |||
Dec 14, 2023 | 60.09 | 60.12 | 60.00 | 60.12 | 4,133 | -0.11(-0.18%) |
Dec 08, 2023 | 60.23 | 22 | -0.69(-1.13%) | |||
Dec 05, 2023 | 60.92 | 495 | -0.75(-1.21%) | |||
Nov 30, 2023 | 61.67 | 0 | +0.24(+0.39%) | |||
Nov 16, 2023 | 61.43 | 5 | +1.41(+2.35%) | |||
Nov 10, 2023 | 60.02 | 18 | -0.71(-1.17%) | |||
Nov 06, 2023 | 60.73 | 0 | -0.93(-1.51%) | |||
Nov 03, 2023 | 61.66 | 61.66 | 61.66 | 61.66 | 856 | +4.25(+7.40%) |
Oct 27, 2023 | 57.41 | 0 | +0.30(+0.52%) | |||
Oct 26, 2023 | 57.11 | 57.11 | 57.11 | 57.11 | 176 | -0.25(-0.44%) |
Oct 23, 2023 | 57.36 | 125 | -1.06(-1.81%) | |||
Oct 19, 2023 | 58.42 | 36 | -1.05(-1.77%) | |||
Oct 17, 2023 | 59.47 | 3,685 | +0.82(+1.40%) | |||
Oct 16, 2023 | 58.65 | 58.65 | 58.65 | 58.65 | 327 | -0.30(-0.51%) |
Oct 13, 2023 | 58.95 | 58.95 | 58.95 | 58.95 | 191 | -0.30(-0.50%) |
Oct 11, 2023 | 59.25 | 25 | +0.18(+0.30%) | |||
Oct 10, 2023 | 59.07 | 59.07 | 59.07 | 59.07 | 1,574 | +1.29(+2.24%) |
Oct 06, 2023 | 57.78 | 2 | +0.08(+0.14%) | |||
Oct 05, 2023 | 57.70 | 57.70 | 57.70 | 57.70 | 2,000 | -1.95(-3.27%) |
Sep 26, 2023 | 59.65 | 15 | -0.80(-1.32%) | |||
Sep 22, 2023 | 60.45 | 16 | -1.43(-2.30%) | |||
Sep 19, 2023 | 61.88 | 0 | +0.89(+1.45%) | |||
Sep 18, 2023 | 60.99 | 60.99 | 60.99 | 60.99 | 252 | -0.17(-0.28%) |
Sep 14, 2023 | 61.16 | 85 | +1.13(+1.88%) | |||
Sep 12, 2023 | 60.03 | 57 | +0.35(+0.59%) | |||
Sep 08, 2023 | 59.68 | 9 | -0.34(-0.57%) | |||
Sep 05, 2023 | 60.02 | 0 | +0.92(+1.55%) | |||
Sep 01, 2023 | 59.52 | 59.52 | 59.10 | 59.10 | 508 | +0.20(+0.34%) |
Aug 31, 2023 | 58.91 | 58.91 | 58.91 | 58.91 | 404 | +1.95(+3.42%) |
Aug 24, 2023 | 56.96 | 0 | -0.25(-0.43%) | |||
Aug 22, 2023 | 57.20 | 12 | +0.30(+0.53%) | |||
Aug 16, 2023 | 56.90 | 0 | -0.59(-1.02%) | |||
Aug 15, 2023 | 57.49 | 57.49 | 57.49 | 57.49 | 2,682 | -0.21(-0.37%) |
Aug 14, 2023 | 57.60 | 57.70 | 57.60 | 57.70 | 521 | -0.59(-1.02%) |
Aug 11, 2023 | 58.13 | 58.29 | 58.13 | 58.29 | 2,814 | +0.88(+1.53%) |
Aug 08, 2023 | 57.42 | 10 | +0.82(+1.44%) | |||
Aug 03, 2023 | 56.60 | 0 | -0.95(-1.65%) | |||
Aug 02, 2023 | 57.55 | 57.55 | 57.55 | 57.55 | 206 | -1.15(-1.96%) |
Jul 31, 2023 | 58.70 | 26 | +1.30(+2.27%) | |||
Jul 26, 2023 | 57.40 | 29 | -0.21(-0.36%) | |||
Jul 25, 2023 | 57.61 | 57.61 | 57.61 | 57.61 | 520 | -0.11(-0.19%) |
Jul 19, 2023 | 57.72 | 1 | +1.52(+2.71%) | |||
Jul 14, 2023 | 56.19 | 0 | -0.32(-0.56%) | |||
Jul 10, 2023 | 56.51 | 0 | -1.77(-3.04%) | |||
Jul 03, 2023 | 58.28 | 0 | +0.16(+0.28%) | |||
Jun 30, 2023 | 58.12 | 58.12 | 58.12 | 58.12 | 892 | +0.20(+0.34%) |
Jun 28, 2023 | 57.92 | 0 | +0.08(+0.14%) | |||
Jun 22, 2023 | 57.84 | 86 | +0.09(+0.15%) | |||
Jun 21, 2023 | 57.92 | 57.92 | 57.75 | 57.75 | 414 | -0.25(-0.43%) |
Jun 15, 2023 | 58.00 | 0 | +6.57(+12.77%) | |||
May 08, 2023 | 51.43 | 51.43 | 51.43 | 51.43 | 219 | +0.45(+0.88%) |
May 03, 2023 | 50.98 | 1,680 | +0.04(+0.07%) | |||
Apr 28, 2023 | 50.95 | 10 | +0.30(+0.59%) | |||
Apr 25, 2023 | 50.65 | 83 | +0.60(+1.19%) | |||
Apr 21, 2023 | 50.05 | 0 | +0.55(+1.11%) | |||
Apr 11, 2023 | 49.50 | 15 | -0.53(-1.05%) | |||
Apr 03, 2023 | 50.02 | 14 | +1.93(+4.02%) | |||
Mar 28, 2023 | 48.09 | 4 | -1.37(-2.77%) |
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.