Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2020 | 31.70 | 31.70 | 31.70 | 0 | -0.35(-1.08%) | |
| Apr 16, 2020 | 32.04 | 32.04 | 32.04 | 0 | +0.00(+0.00%) | |
| Apr 15, 2020 | 32.04 | 32.04 | 32.04 | 32.04 | 84,531 | -0.58(-1.78%) |
| Apr 07, 2020 | 32.62 | 32.62 | 32.62 | 0 | +0.82(+2.59%) | |
| Apr 06, 2020 | 31.80 | 31.80 | 31.80 | 31.80 | 219 | -0.53(-1.64%) |
| Mar 30, 2020 | 32.33 | 32.33 | 32.33 | 0 | +0.00(+0.00%) | |
| Mar 27, 2020 | 32.33 | 32.33 | 32.33 | 32.33 | 100 | +0.73(+2.31%) |
| Mar 25, 2020 | 31.60 | 31.60 | 31.60 | 0 | +0.00(+0.00%) | |
| Mar 24, 2020 | 31.60 | 31.60 | 31.60 | 31.60 | 2,295 | +3.96(+14.34%) |
| Mar 12, 2020 | 27.64 | 27.64 | 27.64 | 0 | -1.81(-6.16%) | |
| Mar 09, 2020 | 29.45 | 29.45 | 29.45 | 0 | -3.70(-11.16%) | |
| Mar 06, 2020 | 33.15 | 33.15 | 33.15 | 3,000 | +0.00(+0.00%) | |
| Mar 05, 2020 | 33.15 | 33.15 | 33.15 | 33.15 | 741 | -0.85(-2.50%) |
| Mar 03, 2020 | 34.00 | 34.00 | 34.00 | 0 | -0.10(-0.29%) | |
| Mar 02, 2020 | 34.10 | 34.10 | 34.10 | 34.10 | 3,108 | +0.90(+2.72%) |
| Feb 28, 2020 | 33.20 | 33.28 | 33.20 | 33.20 | 22,600 | -5.43(-14.06%) |
| Feb 26, 2020 | 38.63 | 38.63 | 38.63 | 0 | +0.00(+0.00%) | |
| Feb 12, 2020 | 38.63 | 38.63 | 38.63 | 0 | +0.08(+0.20%) | |
| Feb 06, 2020 | 38.55 | 38.55 | 38.55 | 0 | +0.00(+0.00%) | |
| Feb 05, 2020 | 38.55 | 38.55 | 38.55 | 38.55 | 3,127 | -0.06(-0.15%) |
| Jan 24, 2020 | 38.61 | 38.61 | 38.61 | 0 | -0.07(-0.18%) | |
| Jan 23, 2020 | 38.68 | 38.68 | 38.68 | 38,581 | +0.00(+0.00%) | |
| Jan 22, 2020 | 38.68 | 38.68 | 38.68 | 38.68 | 12,200 | +0.18(+0.46%) |
| Jan 17, 2020 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Jan 09, 2020 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 38.50 | 38.50 | 38.50 | 0 | +0.03(+0.09%) | |
| Dec 27, 2019 | 38.47 | 38.47 | 38.47 | 0 | -0.06(-0.16%) | |
| Dec 24, 2019 | 38.53 | 38.53 | 38.53 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 38.53 | 38.53 | 38.53 | 0 | +0.13(+0.33%) | |
| Dec 18, 2019 | 38.40 | 38.40 | 38.40 | 0 | -0.35(-0.90%) | |
| Dec 16, 2019 | 38.75 | 38.75 | 38.75 | 0 | +0.83(+2.19%) | |
| Dec 10, 2019 | 37.92 | 37.92 | 37.92 | 0 | +0.35(+0.93%) | |
| Dec 05, 2019 | 37.57 | 37.57 | 37.57 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 37.57 | 37.57 | 37.57 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 37.57 | 37.57 | 37.57 | 0 | +0.00(+0.00%) | |
| Nov 13, 2019 | 37.57 | 37.57 | 37.57 | 0 | +1.13(+3.10%) | |
| Oct 24, 2019 | 36.44 | 36.44 | 36.44 | 0 | +1.44(+4.11%) | |
| Oct 09, 2019 | 35.00 | 35.00 | 35.00 | 0 | +0.05(+0.14%) | |
| Oct 07, 2019 | 34.95 | 34.95 | 34.95 | 0 | -0.15(-0.43%) | |
| Oct 01, 2019 | 35.10 | 35.10 | 35.10 | 0 | -0.15(-0.43%) | |
| Sep 30, 2019 | 35.25 | 35.25 | 35.25 | 35.25 | 2,948 | +0.05(+0.14%) |
| Sep 23, 2019 | 35.20 | 35.20 | 35.20 | 0 | +1.23(+3.62%) | |
| Sep 20, 2019 | 33.97 | 33.97 | 33.97 | 62 | +0.00(+0.00%) | |
| Sep 09, 2019 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) | |
| Sep 06, 2019 | 33.97 | 33.97 | 33.97 | 3 | +0.00(+0.00%) | |
| Sep 05, 2019 | 33.97 | 33.97 | 33.97 | 33.97 | 490 | +0.87(+2.63%) |
| Aug 27, 2019 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) | |
| Aug 22, 2019 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) | |
| Aug 06, 2019 | 33.10 | 33.10 | 33.10 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 33.10 | 33.10 | 33.10 | 0 | -1.23(-3.58%) | |
| Jul 26, 2019 | 34.33 | 34.33 | 34.33 | 0 | -0.15(-0.44%) | |
| Jul 25, 2019 | 34.48 | 34.48 | 34.48 | 1,475 | +0.00(+0.00%) | |
| Jul 16, 2019 | 34.48 | 34.48 | 34.48 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 34.23 | 34.48 | 34.23 | 34.48 | 1,605 | +0.47(+1.38%) |
| Jul 08, 2019 | 34.01 | 34.01 | 34.01 | 0 | +0.00(+0.00%) | |
| Jun 28, 2019 | 34.01 | 34.01 | 34.01 | 0 | +0.46(+1.37%) | |
| Jun 26, 2019 | 33.55 | 33.55 | 33.55 | 0 | +0.00(+0.00%) | |
| Jun 24, 2019 | 33.55 | 33.55 | 33.55 | 0 | -0.25(-0.74%) | |
| Jun 20, 2019 | 33.80 | 33.80 | 33.80 | 0 | +0.58(+1.75%) | |
| Jun 06, 2019 | 33.22 | 33.22 | 33.22 | 0 | +0.57(+1.74%) | |
| May 31, 2019 | 32.65 | 32.65 | 32.65 | 0 | -0.35(-1.05%) | |
| May 29, 2019 | 33.00 | 33.00 | 33.00 | 0 | -0.35(-1.05%) | |
| May 28, 2019 | 33.55 | 33.55 | 33.35 | 33.35 | 2,155 | -0.40(-1.19%) |
| May 22, 2019 | 33.75 | 33.75 | 33.75 | 0 | +0.00(+0.00%) | |
| May 21, 2019 | 33.75 | 33.75 | 33.75 | 33.75 | 385 | +0.19(+0.57%) |
| May 20, 2019 | 33.56 | 33.56 | 33.56 | 33.56 | 190 | -0.14(-0.42%) |
| May 17, 2019 | 33.70 | 33.70 | 33.70 | 33.70 | 100 | +0.35(+1.05%) |
| May 15, 2019 | 33.35 | 33.35 | 33.35 | 0 | -1.93(-5.47%) | |
| May 13, 2019 | 35.28 | 35.28 | 35.28 | 0 | +0.00(+0.00%) | |
| May 03, 2019 | 35.28 | 35.28 | 35.28 | 0 | +0.08(+0.23%) |
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.
