IJPiShares MSCI Japan05/17/19 16:10
LAST:

 79.37
CHANGE:
 0.70
OPEN:
78.02
HIGH:
79.37
ASK:
80.00
VOLUME:
4,993
CHANGE(%):
0.89
PREV:
78.67
LOW:
78.02
BID:
76.87
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
05/17/1978.0279.3778.0279.374,9930
05/16/1977.5978.6777.2378.675,3350
05/15/1977.1577.7577.1377.752,2460
05/14/1975.9777.7575.9777.756,7710
05/13/1977.0577.0676.8076.973,2340
05/10/1977.1977.5976.4477.303,8110
05/09/1977.3577.7677.0277.6719,2550
05/08/1977.9078.0077.2777.323,0510
05/07/1978.9879.0877.9578.266,6250
05/06/1979.1979.2778.6478.9514,9820
FUNDAMENTALS
Sector:
Industry:
52wk range:69.96 - 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
COMP7,816-821.04
DJI25,764-990.38
SP5002,860-170.58
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,278-80.63
BDI1,200494.26
HSI30,063-2530.83