IJPiShares MSCI Japan09/20/18 16:10
LAST:

 82.07
CHANGE:
 0.03
OPEN:
82.41
HIGH:
82.41
ASK:
82.37
VOLUME:
8,440
CHANGE(%):
0.04
PREV:
82.10
LOW:
82.07
BID:
81.99
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/1882.4182.4182.0782.078,4400
09/19/1882.0082.6982.0082.108,5230
09/18/1881.3581.9081.2581.4012,7860
09/17/1880.9881.9980.8481.9919,0980
09/14/1880.0880.8080.0780.808,5430
09/13/1880.5780.8079.8080.8014,3190
09/12/1880.2080.7379.7580.734,3610
09/11/1880.0080.8780.0080.26129,8390
09/10/1878.1680.1778.1680.007,8270
09/07/1879.2279.7078.9079.709,3000
FUNDAMENTALS
Sector:
Industry:
52wk range:69.08 - 82.48
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
COMP7,950-60.08
DJI26,4061590.61
SP5002,90840.13
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,20460.50
BDI1,200494.26
HSI30,063-2530.83