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 (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 26.04 | 26.04 | 26.04 | 0 | -2.41(-8.46%) | |
| Apr 25, 2016 | 28.45 | 28.45 | 28.45 | 0 | +0.99(+3.60%) | |
| Apr 14, 2016 | 27.46 | 27.46 | 27.46 | 0 | +0.36(+1.34%) | |
| Apr 13, 2016 | 27.23 | 27.23 | 27.10 | 27.10 | 9,948 | +0.19(+0.69%) |
| Mar 18, 2016 | 26.91 | 26.91 | 26.91 | 0 | +0.01(+0.04%) | |
| Mar 17, 2016 | 26.70 | 26.90 | 26.70 | 26.90 | 2,722 | -0.38(-1.41%) |
| Mar 15, 2016 | 27.29 | 27.29 | 27.29 | 0 | +0.04(+0.14%) | |
| Mar 10, 2016 | 27.25 | 27.25 | 27.25 | 0 | -0.02(-0.06%) | |
| Mar 02, 2016 | 27.27 | 27.27 | 27.27 | 0 | +0.35(+1.29%) | |
| Feb 26, 2016 | 26.92 | 26.92 | 26.92 | 0 | +2.75(+11.38%) | |
| Feb 12, 2016 | 24.17 | 24.17 | 24.17 | 0 | -1.28(-5.03%) | |
| Feb 10, 2016 | 25.45 | 25.45 | 25.45 | 0 | -3.63(-12.49%) | |
| Feb 02, 2016 | 29.08 | 29.08 | 29.08 | 0 | +0.78(+2.77%) | |
| Jan 27, 2016 | 28.30 | 28.30 | 28.30 | 350 | +0.04(+0.13%) | |
| Jan 14, 2016 | 28.26 | 28.26 | 28.26 | 0 | -0.46(-1.60%) | |
| Jan 11, 2016 | 28.72 | 28.72 | 28.72 | 0 | -2.78(-8.82%) | |
| Dec 24, 2015 | 31.50 | 31.50 | 31.50 | 0 | +0.25(+0.80%) | |
| Dec 22, 2015 | 31.25 | 31.25 | 31.25 | 0 | +0.40(+1.30%) | |
| Dec 21, 2015 | 30.85 | 30.85 | 30.85 | 30.85 | 480 | -0.36(-1.16%) |
| Dec 10, 2015 | 31.21 | 31.21 | 31.21 | 0 | -0.79(-2.46%) | |
| Dec 01, 2015 | 32.00 | 32.00 | 32.00 | 0 | -0.46(-1.41%) | |
| Nov 25, 2015 | 32.46 | 32.46 | 32.46 | 0 | -0.29(-0.89%) | |
| Nov 19, 2015 | 32.75 | 32.75 | 32.75 | 0 | +0.17(+0.53%) | |
| Nov 11, 2015 | 32.58 | 32.58 | 32.58 | 0 | +0.68(+2.13%) | |
| Nov 09, 2015 | 31.90 | 31.90 | 31.90 | 0 | +0.33(+1.05%) | |
| Nov 04, 2015 | 31.57 | 31.57 | 31.57 | 0 | +0.23(+0.74%) | |
| Nov 02, 2015 | 31.34 | 31.34 | 31.34 | 0 | +0.06(+0.18%) | |
| Oct 30, 2015 | 31.28 | 31.28 | 31.28 | 31.28 | 115 | -0.12(-0.39%) |
| Oct 28, 2015 | 31.40 | 31.40 | 31.40 | 3,175 | +0.19(+0.61%) | |
| Oct 27, 2015 | 31.39 | 31.39 | 31.21 | 31.21 | 7,188 | +0.71(+2.34%) |
| Oct 13, 2015 | 30.50 | 30.50 | 30.50 | 0 | +1.55(+5.34%) | |
| Oct 01, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.31(+1.07%) | |
| Sep 30, 2015 | 28.65 | 28.65 | 28.65 | 28.65 | 1,443 | -0.97(-3.28%) |
| Sep 11, 2015 | 29.62 | 29.62 | 29.62 | 0 | -2.13(-6.71%) | |
| Aug 28, 2015 | 31.75 | 31.75 | 31.75 | 0 | +1.10(+3.59%) | |
| Aug 21, 2015 | 30.65 | 30.65 | 30.65 | 0 | -3.35(-9.85%) | |
| Aug 05, 2015 | 34.00 | 34.00 | 34.00 | 0 | +0.43(+1.28%) | |
| Aug 04, 2015 | 33.57 | 33.57 | 33.57 | 33.57 | 1,846 | -0.02(-0.06%) |
| Jul 29, 2015 | 33.59 | 33.59 | 33.59 | 0 | +0.34(+1.02%) |
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.
