IJPiShares MSCI Japan04/08/20 16:10
LAST:

 80.47
CHANGE:
 0.60
OPEN:
80.38
HIGH:
82.15
ASK:
81.30
VOLUME:
6,574
CHANGE(%):
0.75
PREV:
79.87
LOW:
80.38
BID:
77.30
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/08/2080.3882.1580.3880.476,5740
04/07/2080.9581.6579.7579.875,4980
04/06/2078.4680.5778.4680.298,3070
04/03/2078.5879.1577.3577.353,9650
04/02/2078.3979.2277.8878.494,5920
04/01/2080.0080.9879.6079.634,5840
03/31/2082.2582.6080.7880.784,4750
03/30/2079.8482.3179.8481.6063,9410
03/27/2083.0383.0681.3682.07190,6700
03/26/2080.6281.6080.5881.1714,4750
FUNDAMENTALS
Sector:
Industry:
52wk range:65.21 - 89.86
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
COMP7,887-260.33
DJI22,654-260.12
SP5002,659-40.16
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,673-100.62
BDI1,200494.26
HSI30,063-2530.83