Financial News
Ishares MSCI Japan $ Hdg Ucits ETF [Acc] (OP: ISRVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 70.74 | 70.75 | 70.56 | 70.56 | 4,846 | -0.13(-0.18%) |
| Feb 28, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 1,000 | -0.28(-0.39%) |
| Feb 27, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 135 | +0.58(+0.83%) |
| Feb 22, 2024 | 70.38 | 6 | +0.74(+1.06%) | |||
| Feb 16, 2024 | 69.65 | 1 | +1.22(+1.79%) | |||
| Feb 14, 2024 | 68.42 | 59 | -0.19(-0.27%) | |||
| Feb 13, 2024 | 68.84 | 69.01 | 68.61 | 68.61 | 4,461 | +0.78(+1.14%) |
| Feb 09, 2024 | 67.83 | 0 | +0.19(+0.28%) | |||
| Feb 08, 2024 | 67.60 | 67.64 | 67.60 | 67.64 | 1,220 | +0.72(+1.08%) |
| Feb 07, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 4,839 | +0.31(+0.47%) |
| Feb 06, 2024 | 66.65 | 66.65 | 66.61 | 66.61 | 1,554 | -0.43(-0.64%) |
| Feb 02, 2024 | 67.04 | 0 | +0.51(+0.76%) | |||
| Feb 01, 2024 | 66.09 | 66.54 | 66.09 | 66.54 | 4,223 | +0.22(+0.33%) |
| Jan 31, 2024 | 66.50 | 66.50 | 66.32 | 66.32 | 655 | +0.18(+0.28%) |
| Jan 30, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 927 | -0.20(-0.30%) |
| Jan 23, 2024 | 66.34 | 0 | +0.50(+0.76%) | |||
| Jan 19, 2024 | 65.83 | 81 | -0.01(-0.02%) | |||
| Jan 18, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 161 | +0.46(+0.70%) |
| Jan 12, 2024 | 65.38 | 0 | +2.90(+4.65%) | |||
| Jan 09, 2024 | 62.48 | 6 | -0.29(-0.47%) | |||
| Jan 05, 2024 | 62.77 | 0 | +3.06(+5.12%) | |||
| Dec 15, 2023 | 59.72 | 51 | -0.40(-0.67%) | |||
| Dec 14, 2023 | 60.09 | 60.12 | 60.00 | 60.12 | 4,133 | -0.11(-0.18%) |
| Dec 08, 2023 | 60.23 | 22 | -0.69(-1.13%) |
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.
