Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 30.40 | 30.85 | 30.40 | 30.85 | 12,666 | -0.90(-2.83%) |
| Jan 30, 2017 | 31.05 | 31.75 | 31.05 | 31.75 | 9,474 | -0.25(-0.78%) |
| Jan 26, 2017 | 32.00 | 32.00 | 32.00 | 0 | +0.30(+0.95%) | |
| Jan 25, 2017 | 31.20 | 31.70 | 31.20 | 31.70 | 910 | +0.70(+2.26%) |
| Jan 24, 2017 | 31.00 | 31.00 | 31.00 | 31.00 | 985 | -0.50(-1.59%) |
| Jan 20, 2017 | 31.50 | 31.50 | 31.50 | 162 | +0.54(+1.75%) | |
| Jan 19, 2017 | 30.96 | 30.96 | 30.96 | 30.96 | 820 | +0.46(+1.50%) |
| Jan 18, 2017 | 30.64 | 30.64 | 30.50 | 30.50 | 10,210 | -0.25(-0.81%) |
| Jan 13, 2017 | 30.75 | 30.75 | 30.75 | 167,078 | -0.25(-0.81%) | |
| Jan 10, 2017 | 31.00 | 31.00 | 31.00 | 32 | -0.10(-0.32%) | |
| Jan 09, 2017 | 31.60 | 31.60 | 31.10 | 31.10 | 7,518 | -0.85(-2.66%) |
| Jan 06, 2017 | 31.95 | 31.95 | 31.95 | 31.95 | 765 | +0.95(+3.06%) |
| Jan 05, 2017 | 31.00 | 31.00 | 31.00 | 31.00 | 1,056 | -0.25(-0.80%) |
| Jan 03, 2017 | 31.25 | 31.25 | 31.25 | 0 | +0.50(+1.63%) | |
| Dec 27, 2016 | 30.75 | 30.75 | 30.75 | 0 | -0.40(-1.28%) | |
| Dec 23, 2016 | 31.15 | 31.15 | 31.15 | 0 | -0.35(-1.11%) | |
| Dec 22, 2016 | 31.43 | 31.50 | 31.43 | 31.50 | 1,836 | +0.00(+0.00%) |
| Dec 21, 2016 | 31.50 | 31.50 | 31.50 | 31.50 | 1,114 | -0.40(-1.25%) |
| Dec 15, 2016 | 31.90 | 31.90 | 31.90 | 0 | +0.45(+1.43%) | |
| Dec 14, 2016 | 31.25 | 31.45 | 31.25 | 31.45 | 1,631 | -0.10(-0.32%) |
| Dec 09, 2016 | 31.55 | 31.55 | 31.55 | 1,939 | +0.90(+2.94%) | |
| Dec 08, 2016 | 30.65 | 30.65 | 30.65 | 30.65 | 1,441 | +0.80(+2.68%) |
| Nov 25, 2016 | 29.85 | 29.85 | 29.85 | 1,735 | -0.05(-0.17%) | |
| Nov 23, 2016 | 29.90 | 29.90 | 29.90 | 0 | +1.42(+4.99%) | |
| Nov 15, 2016 | 28.48 | 28.48 | 28.48 | 0 | -0.02(-0.07%) | |
| Nov 10, 2016 | 28.50 | 28.50 | 28.50 | 0 | +0.60(+2.15%) | |
| Nov 09, 2016 | 27.90 | 27.90 | 27.90 | 27.90 | 6,405 | +0.25(+0.90%) |
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.
