Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
