Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 31.13 | 31.13 | 31.13 | 0 | +0.83(+2.74%) | |
| Apr 21, 2017 | 30.30 | 30.30 | 30.30 | 0 | +0.45(+1.51%) | |
| Apr 19, 2017 | 29.85 | 29.85 | 29.85 | 0 | +0.30(+1.02%) | |
| Apr 18, 2017 | 29.55 | 29.55 | 29.55 | 29.55 | 145 | -0.05(-0.17%) |
| Apr 17, 2017 | 29.70 | 29.70 | 29.52 | 29.60 | 1,132 | -0.18(-0.60%) |
| Apr 13, 2017 | 29.78 | 29.78 | 29.78 | 29.78 | 650 | -0.47(-1.55%) |
| Apr 03, 2017 | 30.25 | 30.25 | 30.25 | 0 | -0.79(-2.54%) | |
| Mar 30, 2017 | 31.04 | 31.04 | 31.04 | 0 | -0.46(-1.47%) | |
| Mar 29, 2017 | 31.50 | 31.50 | 31.50 | 31.50 | 129 | +0.45(+1.45%) |
| Mar 28, 2017 | 31.05 | 31.05 | 31.05 | 31.05 | 269 | +0.34(+1.10%) |
| Mar 27, 2017 | 30.71 | 30.71 | 30.71 | 30.71 | 19,269 | -0.54(-1.73%) |
| Mar 23, 2017 | 31.25 | 31.25 | 31.25 | 0 | -0.25(-0.79%) | |
| Mar 21, 2017 | 31.50 | 31.50 | 31.50 | 22,398 | +0.12(+0.38%) | |
| Mar 17, 2017 | 31.38 | 31.38 | 31.38 | 0 | -0.32(-1.01%) | |
| Mar 15, 2017 | 31.70 | 31.70 | 31.70 | 0 | +0.12(+0.38%) | |
| Mar 14, 2017 | 31.58 | 31.58 | 31.58 | 31.58 | 249 | -0.42(-1.31%) |
| Mar 10, 2017 | 32.00 | 32.00 | 32.00 | 612 | +0.50(+1.59%) | |
| Mar 08, 2017 | 31.50 | 31.50 | 31.50 | 0 | +0.33(+1.06%) | |
| Mar 06, 2017 | 31.17 | 31.17 | 31.17 | 0 | -0.38(-1.21%) | |
| Mar 03, 2017 | 31.40 | 31.55 | 31.40 | 31.55 | 4,347 | -0.03(-0.10%) |
| Mar 02, 2017 | 31.58 | 31.58 | 31.58 | 31.58 | 4,084 | +0.43(+1.39%) |
| Mar 01, 2017 | 31.15 | 31.15 | 31.15 | 31.15 | 5,500 | -0.05(-0.16%) |
| Feb 28, 2017 | 31.20 | 31.20 | 31.20 | 31.20 | 7,360 | +0.17(+0.54%) |
| Feb 24, 2017 | 31.03 | 31.03 | 31.03 | 0 | -0.28(-0.90%) | |
| Feb 23, 2017 | 31.31 | 31.31 | 31.31 | 31.31 | 4,129 | +0.06(+0.20%) |
| Feb 22, 2017 | 31.25 | 31.25 | 31.25 | 31.25 | 157 | -0.40(-1.26%) |
| Feb 21, 2017 | 31.75 | 31.75 | 31.25 | 31.65 | 3,921 | +0.70(+2.26%) |
| Feb 17, 2017 | 30.95 | 30.95 | 30.95 | 0 | -0.55(-1.74%) | |
| Feb 14, 2017 | 31.50 | 31.50 | 31.50 | 0 | -0.06(-0.19%) | |
| Feb 13, 2017 | 31.56 | 31.56 | 31.56 | 31.56 | 46,738 | +0.01(+0.04%) |
| Feb 10, 2017 | 31.55 | 31.55 | 31.55 | 31.55 | 2,136 | +0.90(+2.94%) |
| Feb 09, 2017 | 30.65 | 30.65 | 30.65 | 30.65 | 281 | -0.25(-0.81%) |
| Feb 07, 2017 | 30.90 | 30.90 | 30.90 | 0 | +0.10(+0.32%) | |
| Feb 06, 2017 | 30.80 | 30.80 | 30.80 | 30.80 | 325 | -0.20(-0.65%) |
| Feb 02, 2017 | 31.00 | 31.00 | 31.00 | 0 | -0.03(-0.10%) | |
| Feb 01, 2017 | 31.03 | 31.03 | 31.03 | 31.03 | 387 | +0.18(+0.59%) |
| Jan 31, 2017 | 30.40 | 30.85 | 30.40 | 30.85 | 12,666 | -0.90(-2.83%) |
| Jan 30, 2017 | 31.05 | 31.75 | 31.05 | 31.75 | 9,474 | -0.25(-0.78%) |
| Jan 26, 2017 | 32.00 | 32.00 | 32.00 | 0 | +0.30(+0.95%) | |
| Jan 25, 2017 | 31.20 | 31.70 | 31.20 | 31.70 | 910 | +0.70(+2.26%) |
| Jan 24, 2017 | 31.00 | 31.00 | 31.00 | 31.00 | 985 | -0.50(-1.59%) |
| Jan 20, 2017 | 31.50 | 31.50 | 31.50 | 162 | +0.54(+1.75%) | |
| Jan 19, 2017 | 30.96 | 30.96 | 30.96 | 30.96 | 820 | +0.46(+1.50%) |
| Jan 18, 2017 | 30.64 | 30.64 | 30.50 | 30.50 | 10,210 | -0.25(-0.81%) |
| Jan 13, 2017 | 30.75 | 30.75 | 30.75 | 167,078 | -0.25(-0.81%) | |
| Jan 10, 2017 | 31.00 | 31.00 | 31.00 | 32 | -0.10(-0.32%) | |
| Jan 09, 2017 | 31.60 | 31.60 | 31.10 | 31.10 | 7,518 | -0.85(-2.66%) |
| Jan 06, 2017 | 31.95 | 31.95 | 31.95 | 31.95 | 765 | +0.95(+3.06%) |
| Jan 05, 2017 | 31.00 | 31.00 | 31.00 | 31.00 | 1,056 | -0.25(-0.80%) |
| Jan 03, 2017 | 31.25 | 31.25 | 31.25 | 0 | +0.50(+1.63%) | |
| Dec 27, 2016 | 30.75 | 30.75 | 30.75 | 0 | -0.40(-1.28%) | |
| Dec 23, 2016 | 31.15 | 31.15 | 31.15 | 0 | -0.35(-1.11%) | |
| Dec 22, 2016 | 31.43 | 31.50 | 31.43 | 31.50 | 1,836 | +0.00(+0.00%) |
| Dec 21, 2016 | 31.50 | 31.50 | 31.50 | 31.50 | 1,114 | -0.40(-1.25%) |
| Dec 15, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.45(+1.43%) | |
| Dec 14, 2016 | 31.25 | 31.45 | 31.25 | 31.45 | 1,631 | -0.10(-0.32%) |
| Dec 09, 2016 | 31.55 | 31.55 | 31.55 | 1,939 | +0.90(+2.94%) | |
| Dec 08, 2016 | 30.65 | 30.65 | 30.65 | 30.65 | 1,441 | +0.80(+2.68%) |
| Nov 25, 2016 | 29.85 | 29.85 | 29.85 | 1,735 | -0.05(-0.17%) | |
| Nov 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +1.42(+4.99%) | |
| Nov 15, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.02(-0.07%) | |
| Nov 10, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.60(+2.15%) | |
| Nov 09, 2016 | 27.90 | 27.90 | 27.90 | 27.90 | 6,405 | +0.25(+0.90%) |
| Nov 03, 2016 | 27.65 | 27.65 | 27.65 | 0 | +0.10(+0.36%) | |
| Oct 19, 2016 | 27.55 | 27.55 | 27.55 | 0 | +0.35(+1.29%) | |
| Oct 14, 2016 | 27.20 | 27.20 | 27.20 | 0 | +0.50(+1.87%) | |
| Oct 13, 2016 | 26.70 | 26.70 | 26.70 | 26.70 | 1,775 | +0.10(+0.38%) |
| Oct 03, 2016 | 26.60 | 26.60 | 26.60 | 26.60 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 26.60 | 26.60 | 26.60 | 0 | -0.30(-1.12%) | |
| Sep 29, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 26.90 | 26.90 | 26.90 | 26.90 | 0 | +0.00(+0.00%) |
| Sep 23, 2016 | 26.90 | 26.90 | 26.90 | 0 | +0.75(+2.87%) | |
| Sep 19, 2016 | 26.15 | 26.15 | 26.15 | 0 | -0.47(-1.78%) | |
| Sep 12, 2016 | 26.62 | 26.62 | 26.62 | 0 | -0.03(-0.10%) | |
| Aug 30, 2016 | 26.65 | 26.65 | 26.65 | 0 | +0.45(+1.72%) | |
| Aug 23, 2016 | 26.20 | 26.20 | 26.20 | 0 | +0.40(+1.55%) | |
| Aug 22, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 338 | -0.66(-2.50%) |
| Aug 12, 2016 | 26.46 | 26.46 | 26.46 | 0 | -0.14(-0.53%) | |
| Aug 09, 2016 | 26.60 | 26.60 | 26.60 | 0 | +0.47(+1.78%) | |
| Jul 29, 2016 | 26.13 | 26.13 | 26.13 | 0 | -0.87(-3.21%) | |
| Jul 27, 2016 | 27.00 | 27.00 | 27.00 | 0 | +0.30(+1.12%) | |
| Jul 25, 2016 | 26.70 | 26.70 | 26.70 | 0 | +0.12(+0.44%) | |
| Jul 14, 2016 | 26.58 | 26.58 | 26.58 | 0 | +1.28(+5.07%) | |
| Jul 11, 2016 | 25.30 | 25.30 | 25.30 | 51 | +0.51(+2.06%) | |
| Jul 05, 2016 | 24.79 | 24.79 | 24.79 | 24.79 | 18,230 | -0.16(-0.62%) |
| Jul 01, 2016 | 24.95 | 24.95 | 24.95 | 0 | -0.18(-0.71%) | |
| Jun 29, 2016 | 25.12 | 25.12 | 25.12 | 0 | -0.88(-3.37%) | |
| Jun 21, 2016 | 26.00 | 26.00 | 26.00 | 0 | +0.48(+1.88%) | |
| Jun 15, 2016 | 25.52 | 25.52 | 25.52 | 0 | -1.36(-5.06%) | |
| Jun 07, 2016 | 26.88 | 26.88 | 26.88 | 0 | -0.14(-0.51%) | |
| May 24, 2016 | 27.02 | 27.02 | 27.02 | 1,257 | -0.07(-0.24%) | |
| May 20, 2016 | 27.08 | 27.08 | 27.08 | 0 | +0.11(+0.41%) | |
| May 18, 2016 | 26.97 | 26.97 | 26.97 | 0 | +0.37(+1.40%) | |
| May 16, 2016 | 26.60 | 26.60 | 26.60 | 0 | -0.07(-0.25%) | |
| May 13, 2016 | 26.68 | 26.68 | 26.67 | 26.67 | 4,046 | -0.37(-1.37%) |
| May 10, 2016 | 27.04 | 27.04 | 27.04 | 0 | +1.24(+4.80%) | |
| May 05, 2016 | 25.80 | 25.80 | 25.80 | 0 | -0.19(-0.73%) |
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.
