Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2024 | 73.84 | 13 | -0.79(-1.06%) | |||
| Mar 26, 2024 | 74.63 | 0 | -0.07(-0.10%) | |||
| Mar 21, 2024 | 74.70 | 13 | +1.84(+2.53%) | |||
| Mar 19, 2024 | 72.86 | 56 | +2.76(+3.94%) | |||
| Mar 13, 2024 | 70.10 | 0 | +0.02(+0.02%) | |||
| Mar 11, 2024 | 70.08 | 3 | -1.89(-2.62%) | |||
| Mar 08, 2024 | 71.97 | 72.03 | 71.97 | 71.97 | 4,486 | -0.48(-0.67%) |
| Mar 07, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 236 | -0.43(-0.59%) |
| Mar 06, 2024 | 72.79 | 72.88 | 72.79 | 72.88 | 4,006 | +0.46(+0.64%) |
| Mar 05, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 501 | +0.77(+1.08%) |
| Mar 04, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 381 | -0.53(-0.74%) |
| Mar 01, 2024 | 72.19 | 72.19 | 72.17 | 72.18 | 494 | +1.62(+2.30%) |
| 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 | +0.12(+0.21%) | |||
| Jun 13, 2023 | 57.88 | 199 | +2.70(+4.90%) | |||
| Jun 08, 2023 | 55.18 | 0 | +1.88(+3.53%) | |||
| May 31, 2023 | 53.30 | 0 | -0.04(-0.07%) | |||
| May 24, 2023 | 53.34 | 0 | -0.80(-1.47%) | |||
| May 19, 2023 | 54.13 | 0 | +2.39(+4.62%) | |||
| May 10, 2023 | 51.74 | 0 | +0.31(+0.60%) | |||
| May 08, 2023 | 51.43 | 0 | +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%) |
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.
