IJPiShares MSCI Japan11/16/18 16:10
LAST:

 75.03
CHANGE:
 0.20
OPEN:
74.85
HIGH:
75.09
ASK:
77.95
VOLUME:
4,094
CHANGE(%):
0.27
PREV:
74.83
LOW:
74.63
BID:
70.05
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
11/16/1874.8575.0974.6375.034,0940
11/15/1875.0075.1474.7074.835,9220
11/14/1875.2075.6474.9775.565,7070
11/13/1875.9475.9474.9175.109,2200
11/12/1876.7976.7976.0776.748,3740
11/09/1876.5276.8276.4176.639,4870
11/08/1877.1077.1076.6977.003,6170
11/07/1877.1777.2176.3376.395,7600
11/06/1876.3076.8275.9376.8134,0220
11/05/1877.0077.0075.6176.263,8430
FUNDAMENTALS
Sector:
Industry:
52wk range:74.01 - 84.51
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Oct 10, 2007
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,248-110.15
DJI25,4131240.49
SP5002,73660.22
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,22180.69
BDI1,200494.26
HSI30,063-2530.83