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, 2022 | 45.91 | 45.91 | 45.91 | 45.91 | 525 | +1.77(+4.00%) |
| Apr 26, 2022 | 44.14 | 0 | -1.03(-2.27%) | |||
| Apr 22, 2022 | 45.17 | 0 | -0.80(-1.73%) | |||
| Apr 05, 2022 | 45.96 | 0 | -0.43(-0.92%) | |||
| Mar 30, 2022 | 46.39 | 15 | -0.17(-0.36%) | |||
| Mar 25, 2022 | 46.56 | 108 | +0.09(+0.19%) | |||
| Mar 24, 2022 | 46.46 | 46.47 | 46.46 | 46.47 | 3,347 | +3.81(+8.92%) |
| Mar 14, 2022 | 42.66 | 87 | +0.54(+1.29%) | |||
| Mar 09, 2022 | 42.12 | 0 | +1.06(+2.59%) | |||
| Mar 08, 2022 | 41.05 | 41.45 | 41.05 | 41.05 | 2,618 | -0.88(-2.11%) |
| Mar 07, 2022 | 41.94 | 41.94 | 41.94 | 41.94 | 6,058 | -0.95(-2.22%) |
| Mar 04, 2022 | 42.89 | 42.89 | 42.89 | 42.89 | 3,115 | -1.81(-4.05%) |
| Feb 28, 2022 | 44.70 | 0 | -0.61(-1.35%) | |||
| Feb 14, 2022 | 45.31 | 41 | -0.94(-2.03%) | |||
| Feb 09, 2022 | 46.25 | 0 | +0.62(+1.35%) | |||
| Feb 08, 2022 | 45.63 | 45.63 | 45.63 | 45.63 | 121 | +0.79(+1.76%) |
| Jan 24, 2022 | 44.84 | 0 | -0.56(-1.23%) | |||
| Jan 21, 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 174 | -1.35(-2.88%) |
| Jan 14, 2022 | 46.75 | 0 | -0.00(-0.00%) | |||
| Dec 31, 2021 | 46.75 | 0 | +0.00(+0.00%) | |||
| Dec 15, 2021 | 46.75 | 46.75 | 46.75 | 0 | +1.28(+2.80%) | |
| Dec 02, 2021 | 45.47 | 45.47 | 45.47 | 0 | -2.99(-6.17%) | |
| Nov 22, 2021 | 48.46 | 48.46 | 48.46 | 0 | +0.49(+1.03%) | |
| Nov 18, 2021 | 47.97 | 47.97 | 47.97 | 3 | +0.34(+0.71%) | |
| Nov 11, 2021 | 47.63 | 47.63 | 47.63 | 0 | -0.39(-0.80%) | |
| Nov 04, 2021 | 48.02 | 48.02 | 48.02 | 6 | +1.04(+2.21%) | |
| Oct 29, 2021 | 46.98 | 46.98 | 46.98 | 0 | +0.04(+0.09%) | |
| Oct 28, 2021 | 46.94 | 46.94 | 46.94 | 46.94 | 1,750 | -0.67(-1.41%) |
| Oct 15, 2021 | 47.61 | 47.61 | 47.61 | 0 | +1.31(+2.84%) | |
| Oct 12, 2021 | 46.30 | 46.30 | 46.30 | 0 | -2.14(-4.43%) | |
| Sep 23, 2021 | 48.44 | 48.44 | 48.44 | 0 | +0.69(+1.45%) | |
| Sep 22, 2021 | 47.75 | 47.75 | 47.75 | 47.75 | 584 | +2.90(+6.47%) |
| Aug 27, 2021 | 44.85 | 44.85 | 44.85 | 0 | -0.16(-0.36%) | |
| Aug 09, 2021 | 45.01 | 45.01 | 45.01 | 0 | +0.36(+0.81%) | |
| Aug 05, 2021 | 44.65 | 44.65 | 44.65 | 0 | +0.09(+0.21%) | |
| Aug 03, 2021 | 44.56 | 44.56 | 44.56 | 71 | -1.43(-3.11%) | |
| Jun 16, 2021 | 45.99 | 45.99 | 45.99 | 1 | -0.23(-0.50%) | |
| Jun 15, 2021 | 46.22 | 46.22 | 46.22 | 46.22 | 187 | +2.94(+6.79%) |
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.
