IJPiShares MSCI Japan07/20/18 16:10
LAST:

 78.69
CHANGE:
 0.30
OPEN:
79.06
HIGH:
79.41
ASK:
83.37
VOLUME:
22,304
CHANGE(%):
0.38
PREV:
78.99
LOW:
78.50
BID:
77.50
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/20/1879.0679.4178.5078.6922,3040
07/19/1878.5078.9978.1578.9921,9610
07/18/1878.8378.8378.3978.6310,4750
07/17/1878.1878.3278.0478.044,2670
07/16/1877.7077.8777.6277.786,6970
07/13/1877.0677.5877.0477.5812,3390
07/12/1877.2777.4077.0577.166,4230
07/11/1877.1777.4576.8077.348,8020
07/10/1877.4277.8377.4277.605,2740
07/09/1877.2977.5877.2977.4510,0790
FUNDAMENTALS
Sector:
Industry:
52wk range:67.65 - 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
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83