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 26, 2018 | 36.60 | 36.60 | 36.60 | 0 | +0.42(+1.16%) | |
| Apr 24, 2018 | 36.18 | 36.18 | 36.18 | 0 | +0.95(+2.70%) | |
| Apr 03, 2018 | 35.23 | 35.23 | 35.23 | 0 | -0.41(-1.16%) | |
| Mar 14, 2018 | 35.64 | 35.64 | 35.64 | 0 | -0.06(-0.16%) | |
| Mar 07, 2018 | 35.70 | 35.70 | 35.70 | 0 | -0.90(-2.46%) | |
| Feb 20, 2018 | 36.60 | 36.60 | 36.60 | 0 | +1.83(+5.26%) | |
| Feb 14, 2018 | 34.77 | 34.77 | 34.77 | 0 | -0.23(-0.66%) | |
| Feb 13, 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 485 | +0.45(+1.30%) |
| Feb 09, 2018 | 34.55 | 34.55 | 34.55 | 0 | -3.54(-9.29%) | |
| Feb 01, 2018 | 38.09 | 38.09 | 38.09 | 0 | -0.45(-1.17%) | |
| Jan 29, 2018 | 38.54 | 38.54 | 38.54 | 0 | -0.01(-0.03%) | |
| Jan 24, 2018 | 38.55 | 38.55 | 38.55 | 42,000 | -0.45(-1.15%) | |
| Jan 23, 2018 | 39.07 | 39.07 | 39.00 | 39.00 | 6,649 | +0.15(+0.39%) |
| Jan 22, 2018 | 38.77 | 38.88 | 38.77 | 38.85 | 17,648 | +0.19(+0.49%) |
| Jan 19, 2018 | 38.76 | 38.77 | 38.66 | 38.66 | 2,144 | +0.06(+0.16%) |
| Jan 18, 2018 | 38.58 | 38.60 | 38.55 | 38.60 | 6,650 | -0.05(-0.13%) |
| Jan 17, 2018 | 38.73 | 38.73 | 38.65 | 38.65 | 4,578 | -0.20(-0.51%) |
| Jan 12, 2018 | 38.85 | 38.85 | 38.85 | 0 | +0.19(+0.49%) | |
| Jan 08, 2018 | 38.66 | 38.66 | 38.66 | 0 | +0.51(+1.34%) | |
| Jan 04, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.99(+2.67%) | |
| Dec 29, 2017 | 37.16 | 37.16 | 37.16 | 0 | -0.04(-0.11%) | |
| Dec 27, 2017 | 37.20 | 37.20 | 37.20 | 3,775 | -0.10(-0.27%) | |
| Dec 21, 2017 | 37.30 | 37.30 | 37.30 | 0 | +0.10(+0.27%) | |
| Dec 20, 2017 | 37.20 | 37.20 | 37.20 | 37.20 | 115 | +0.70(+1.92%) |
| Dec 18, 2017 | 36.50 | 36.50 | 36.50 | 2,270 | -0.50(-1.35%) | |
| Dec 15, 2017 | 36.63 | 37.00 | 36.63 | 37.00 | 2,465 | +0.25(+0.68%) |
| Dec 13, 2017 | 36.75 | 36.75 | 36.75 | 0 | +0.42(+1.15%) | |
| Dec 07, 2017 | 36.33 | 36.33 | 36.33 | 0 | -0.27(-0.73%) | |
| Dec 04, 2017 | 36.60 | 36.60 | 36.60 | 0 | -0.05(-0.14%) | |
| Dec 01, 2017 | 36.65 | 36.65 | 36.65 | 36.65 | 682 | +0.45(+1.24%) |
| Nov 27, 2017 | 36.20 | 36.20 | 36.20 | 0 | -0.02(-0.06%) | |
| Nov 22, 2017 | 36.22 | 36.22 | 36.22 | 0 | +0.45(+1.26%) | |
| Nov 15, 2017 | 35.77 | 35.77 | 35.77 | 0 | -0.85(-2.32%) | |
| Nov 03, 2017 | 36.62 | 36.62 | 36.62 | 0 | +0.58(+1.60%) | |
| Oct 30, 2017 | 36.04 | 36.04 | 36.04 | 0 | +0.04(+0.11%) | |
| Oct 27, 2017 | 36.00 | 36.00 | 36.00 | 36.00 | 1,092 | +0.22(+0.62%) |
| Oct 26, 2017 | 35.90 | 35.90 | 35.78 | 35.78 | 3,457 | -0.05(-0.15%) |
| Oct 25, 2017 | 35.83 | 35.83 | 35.83 | 35.83 | 1,230 | +0.03(+0.08%) |
| Oct 24, 2017 | 36.00 | 36.00 | 35.80 | 35.80 | 5,246 | -0.08(-0.22%) |
| Oct 23, 2017 | 35.60 | 36.25 | 35.60 | 35.88 | 7,754 | +0.40(+1.13%) |
| Oct 20, 2017 | 35.40 | 35.50 | 35.39 | 35.48 | 1,957 | +0.38(+1.08%) |
| Oct 19, 2017 | 35.09 | 35.10 | 35.00 | 35.10 | 1,018 | -0.27(-0.76%) |
| Oct 18, 2017 | 35.05 | 35.37 | 35.05 | 35.37 | 1,496 | +0.23(+0.65%) |
| Oct 17, 2017 | 35.14 | 35.14 | 35.14 | 35.14 | 2,110 | +0.24(+0.69%) |
| Oct 13, 2017 | 34.90 | 34.90 | 34.90 | 0 | +0.25(+0.72%) | |
| Oct 11, 2017 | 34.65 | 34.65 | 34.65 | 0 | +0.20(+0.58%) | |
| Oct 10, 2017 | 34.45 | 34.45 | 34.45 | 34.45 | 1,575 | +0.21(+0.61%) |
| Oct 03, 2017 | 34.24 | 34.24 | 34.24 | 0 | -0.26(-0.75%) | |
| Sep 29, 2017 | 34.50 | 34.50 | 34.50 | 0 | +0.52(+1.54%) | |
| Sep 28, 2017 | 33.98 | 33.98 | 33.98 | 33.98 | 292 | -0.37(-1.09%) |
| Sep 27, 2017 | 34.04 | 34.35 | 33.97 | 34.35 | 64,915 | +0.75(+2.23%) |
| Sep 26, 2017 | 33.60 | 33.60 | 33.60 | 33.60 | 537 | +0.00(+0.00%) |
| Sep 22, 2017 | 33.60 | 33.60 | 33.60 | 1 | -0.09(-0.27%) | |
| Sep 19, 2017 | 33.69 | 33.69 | 33.69 | 0 | +1.69(+5.28%) | |
| Sep 08, 2017 | 32.00 | 32.00 | 32.00 | 0 | -0.34(-1.05%) | |
| Sep 06, 2017 | 32.34 | 32.34 | 32.34 | 0 | -0.40(-1.23%) | |
| Sep 01, 2017 | 32.74 | 32.74 | 32.74 | 0 | +0.69(+2.16%) | |
| Aug 25, 2017 | 32.05 | 32.05 | 32.05 | 0 | -0.20(-0.62%) | |
| Aug 24, 2017 | 32.25 | 32.25 | 32.25 | 32.25 | 7,166 | -0.35(-1.07%) |
| Aug 22, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.40(+1.24%) | |
| Aug 17, 2017 | 32.20 | 32.20 | 32.20 | 1,138 | -0.35(-1.08%) | |
| Aug 16, 2017 | 32.68 | 32.76 | 32.55 | 32.55 | 5,386 | -0.20(-0.61%) |
| Aug 15, 2017 | 32.69 | 32.75 | 32.69 | 32.75 | 3,463 | +0.95(+2.99%) |
| Aug 10, 2017 | 31.80 | 31.80 | 31.80 | 0 | -0.60(-1.85%) | |
| Aug 09, 2017 | 32.75 | 32.90 | 32.40 | 32.40 | 1,799 | -0.55(-1.67%) |
| Aug 07, 2017 | 32.95 | 32.95 | 32.95 | 30 | -0.50(-1.49%) | |
| Aug 04, 2017 | 33.25 | 33.45 | 33.25 | 33.45 | 558 | +0.42(+1.26%) |
| Aug 03, 2017 | 33.03 | 33.03 | 33.03 | 33.03 | 1,235 | -0.12(-0.35%) |
| Aug 02, 2017 | 33.15 | 33.15 | 33.15 | 33.15 | 229,095 | +0.45(+1.38%) |
| Jul 27, 2017 | 32.70 | 32.70 | 32.70 | 0 | +0.02(+0.06%) | |
| Jul 26, 2017 | 32.68 | 32.68 | 32.68 | 32.68 | 800 | +0.18(+0.55%) |
| Jul 18, 2017 | 32.50 | 32.50 | 32.50 | 0 | -0.52(-1.57%) | |
| Jul 12, 2017 | 33.02 | 33.02 | 33.02 | 0 | +0.25(+0.75%) | |
| Jul 10, 2017 | 32.77 | 32.77 | 32.77 | 52 | +0.77(+2.41%) | |
| Jul 06, 2017 | 32.00 | 32.00 | 32.00 | 0 | -0.64(-1.97%) | |
| Jul 03, 2017 | 32.64 | 32.64 | 32.64 | 32.64 | 0 | +0.00(+0.00%) |
| Jun 30, 2017 | 32.64 | 32.64 | 32.64 | 0 | -0.16(-0.48%) | |
| Jun 28, 2017 | 32.80 | 32.80 | 32.80 | 0 | +0.30(+0.92%) | |
| Jun 27, 2017 | 32.62 | 32.62 | 32.50 | 32.50 | 11,394 | +0.30(+0.93%) |
| Jun 26, 2017 | 32.59 | 32.59 | 32.20 | 32.20 | 2,007 | -0.30(-0.92%) |
| Jun 23, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 1,275 | +0.11(+0.34%) |
| Jun 22, 2017 | 32.39 | 32.39 | 32.39 | 32.39 | 1,515 | -0.11(-0.34%) |
| Jun 21, 2017 | 32.50 | 32.50 | 32.50 | 32.50 | 160 | +0.00(+0.00%) |
| Jun 16, 2017 | 32.50 | 32.50 | 32.50 | 755 | +0.12(+0.36%) | |
| Jun 09, 2017 | 32.38 | 32.38 | 32.38 | 0 | +0.38(+1.19%) | |
| Jun 08, 2017 | 32.00 | 32.00 | 32.00 | 32.00 | 320 | -0.10(-0.31%) |
| Jun 06, 2017 | 32.10 | 32.10 | 32.10 | 0 | -0.50(-1.53%) | |
| Jun 02, 2017 | 32.60 | 32.60 | 32.60 | 0 | +0.57(+1.78%) | |
| Jun 01, 2017 | 32.03 | 32.03 | 32.03 | 32.03 | 686 | +0.23(+0.72%) |
| May 31, 2017 | 31.80 | 31.80 | 31.80 | 31.80 | 1,058 | +0.40(+1.28%) |
| May 26, 2017 | 31.40 | 31.40 | 31.40 | 0 | -0.40(-1.26%) | |
| May 24, 2017 | 31.80 | 31.80 | 31.80 | 0 | +0.12(+0.38%) | |
| May 22, 2017 | 31.68 | 31.68 | 31.68 | 0 | +0.22(+0.70%) | |
| May 17, 2017 | 31.46 | 31.46 | 31.46 | 0 | -0.34(-1.07%) | |
| May 16, 2017 | 31.80 | 31.80 | 31.80 | 31.80 | 597 | -0.18(-0.57%) |
| May 12, 2017 | 31.98 | 31.98 | 31.98 | 0 | -0.02(-0.06%) | |
| May 10, 2017 | 32.00 | 32.00 | 32.00 | 16 | -0.20(-0.62%) | |
| May 09, 2017 | 32.20 | 32.20 | 32.20 | 32.20 | 1,075 | +0.70(+2.22%) |
| May 04, 2017 | 31.50 | 31.50 | 31.50 | 0 | +0.40(+1.29%) |
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.
