iShares, Inc. - iShares MSCI Germany ETF (0JF2.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 05:22PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.02 | 31.02 | 30.97 | 30.97 | 30.97 | 232 |
| May 02, 2024 | 30.39 | 30.60 | 30.39 | 30.53 | 30.53 | 175 |
| May 01, 2024 | 30.20 | 30.40 | 30.20 | 30.35 | 30.35 | 555 |
| Apr 30, 2024 | 30.73 | 30.73 | 30.65 | 30.65 | 30.65 | 301 |
| Apr 29, 2024 | 30.91 | 30.99 | 30.88 | 30.99 | 30.99 | 24 |
| Apr 26, 2024 | 30.90 | 30.90 | 30.82 | 30.90 | 30.90 | 87 |
| Apr 25, 2024 | 30.49 | 30.58 | 30.49 | 30.58 | 30.58 | 1,202 |
| Apr 24, 2024 | 30.87 | 30.87 | 30.70 | 30.70 | 30.70 | 101 |
| Apr 23, 2024 | 30.82 | 30.84 | 30.82 | 30.84 | 30.84 | 50,250 |
| Apr 22, 2024 | 30.19 | 30.29 | 30.19 | 30.29 | 30.29 | 413 |
| Apr 19, 2024 | 30.11 | 30.11 | 29.99 | 30.04 | 30.04 | 71 |
| Apr 18, 2024 | 30.13 | 30.13 | 30.01 | 30.01 | 30.01 | 30 |
| Apr 17, 2024 | 30.26 | 30.26 | 30.10 | 30.10 | 30.10 | 150 |
| Apr 16, 2024 | 30.13 | 30.13 | 30.00 | 30.00 | 30.00 | 1,052 |
| Apr 15, 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 100 |
| Apr 12, 2024 | 30.42 | 30.49 | 30.25 | 30.30 | 30.30 | 327 |
| Apr 11, 2024 | 30.90 | 30.90 | 30.54 | 30.85 | 30.85 | 466 |
| Apr 10, 2024 | 30.98 | 31.07 | 30.96 | 30.96 | 30.96 | 305 |
| Apr 09, 2024 | 31.54 | 31.54 | 31.29 | 31.30 | 31.30 | 327 |
| Apr 08, 2024 | 31.58 | 31.62 | 31.57 | 31.62 | 31.62 | 910 |
| Apr 05, 2024 | 31.26 | 31.39 | 31.19 | 31.39 | 31.39 | 1,070 |
| Apr 04, 2024 | 31.84 | 31.86 | 31.84 | 31.86 | 31.86 | 51 |
| Apr 03, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 10 |
| Apr 02, 2024 | 31.31 | 31.40 | 31.31 | 31.34 | 31.34 | 171,778 |
| Mar 28, 2024 | 31.76 | 31.77 | 31.74 | 31.74 | 31.74 | 256 |
| Mar 27, 2024 | 31.79 | 31.81 | 31.75 | 31.77 | 31.77 | 127 |
| Mar 26, 2024 | 31.71 | 31.72 | 31.62 | 31.62 | 31.62 | 1,065 |
| Mar 25, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 100 |
| Mar 22, 2024 | 31.29 | 31.29 | 31.27 | 31.27 | 31.27 | 673 |
| Mar 21, 2024 | 31.45 | 31.45 | 31.31 | 31.33 | 31.33 | 915 |
| Mar 20, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 3 |
| Mar 19, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 110 |
| Mar 18, 2024 | 31.05 | 31.05 | 31.04 | 31.04 | 31.04 | 1 |
| Mar 15, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 25 |
| Mar 14, 2024 | 31.35 | 31.36 | 31.13 | 31.13 | 31.13 | 256 |
| Mar 13, 2024 | 31.42 | 31.43 | 31.41 | 31.43 | 31.43 | 8 |
| Mar 12, 2024 | 31.13 | 31.40 | 31.10 | 31.40 | 31.40 | 52 |
| Mar 11, 2024 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | 103 |
| Mar 08, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | - |
| Mar 07, 2024 | 31.01 | 31.18 | 31.01 | 31.18 | 31.18 | 307 |
| Mar 06, 2024 | 30.76 | 30.81 | 30.76 | 30.76 | 30.76 | 50 |
| Mar 05, 2024 | 30.76 | 30.76 | 30.64 | 30.64 | 30.64 | 14 |
| Mar 04, 2024 | 30.71 | 30.73 | 30.70 | 30.73 | 30.73 | 6,200 |
| Mar 01, 2024 | 30.67 | 30.76 | 30.67 | 30.76 | 30.76 | 66 |
| Feb 29, 2024 | 30.69 | 30.75 | 30.52 | 30.52 | 30.52 | 465 |
| Feb 28, 2024 | 30.43 | 30.46 | 30.43 | 30.46 | 30.46 | 70 |
| Feb 27, 2024 | 30.43 | 30.52 | 30.43 | 30.52 | 30.52 | 16 |
| Feb 26, 2024 | 30.33 | 30.34 | 30.27 | 30.30 | 30.30 | 4,645 |
| Feb 23, 2024 | 30.23 | 30.23 | 30.19 | 30.19 | 30.19 | 855 |
| Feb 22, 2024 | 30.11 | 30.11 | 30.09 | 30.09 | 30.09 | 322 |
| Feb 21, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| Feb 20, 2024 | 29.57 | 29.61 | 29.57 | 29.61 | 29.61 | 7 |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 29.54 | 29.56 | 29.54 | 29.54 | 29.54 | 30 |
| Feb 15, 2024 | 29.33 | 29.43 | 29.33 | 29.43 | 29.43 | 971 |
| Feb 14, 2024 | 29.02 | 29.09 | 29.02 | 29.09 | 29.09 | 12,609 |
| Feb 13, 2024 | 28.87 | 28.87 | 28.79 | 28.79 | 28.79 | 40,925 |
| Feb 12, 2024 | 29.34 | 29.36 | 29.34 | 29.36 | 29.36 | 4,104 |
| Feb 09, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 2 |
| Feb 08, 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 2 |
| Feb 07, 2024 | 29.23 | 29.24 | 29.13 | 29.16 | 29.16 | 1,618 |
| Feb 06, 2024 | 29.16 | 29.22 | 29.16 | 29.22 | 29.22 | 45 |
| Feb 05, 2024 | 28.93 | 29.06 | 28.93 | 29.06 | 29.06 | 7 |
| Feb 02, 2024 | 29.17 | 29.19 | 29.15 | 29.16 | 29.16 | 311 |
| Feb 01, 2024 | 29.19 | 29.45 | 29.19 | 29.45 | 29.45 | 1,438 |
| Jan 31, 2024 | 29.46 | 29.51 | 29.30 | 29.30 | 29.30 | 1,840 |
| Jan 30, 2024 | 29.45 | 29.45 | 29.37 | 29.37 | 29.37 | 200 |
| Jan 29, 2024 | 29.23 | 29.29 | 29.22 | 29.29 | 29.29 | 19,017 |
| Jan 26, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Jan 25, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Jan 24, 2024 | 29.52 | 29.52 | 29.49 | 29.50 | 29.50 | 116 |
| Jan 23, 2024 | - | - | - | - | - | - |
| Jan 22, 2024 | 28.98 | 28.98 | 28.89 | 28.89 | 28.89 | 108 |
| Jan 19, 2024 | 28.66 | 28.84 | 28.65 | 28.84 | 28.84 | 1,909 |
| Jan 18, 2024 | 28.66 | 28.66 | 28.59 | 28.59 | 28.59 | 31 |
| Jan 17, 2024 | 28.36 | 28.38 | 28.29 | 28.29 | 28.29 | 4,186 |
| Jan 16, 2024 | 28.65 | 28.79 | 28.65 | 28.79 | 28.79 | 8,506 |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 29.31 | 29.31 | 29.22 | 29.22 | 29.22 | 4,985 |
| Jan 11, 2024 | 29.30 | 29.33 | 28.97 | 29.14 | 29.14 | 18,966 |
| Jan 10, 2024 | 29.26 | 29.27 | 29.26 | 29.27 | 29.27 | 1,053 |
| Jan 09, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 1 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 29.22 | 29.22 | 29.11 | 29.11 | 29.11 | 1,300 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | 28.93 | 28.97 | 28.85 | 28.93 | 28.93 | 10,176 |
| Jan 02, 2024 | 29.39 | 29.44 | 29.39 | 29.44 | 29.44 | 4,003 |
| Dec 29, 2023 | 29.80 | 29.80 | 29.69 | 29.69 | 29.69 | 196 |
| Dec 28, 2023 | 29.70 | 29.76 | 29.67 | 29.67 | 29.67 | 902 |
| Dec 27, 2023 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 500 |
| Dec 22, 2023 | 29.59 | 29.59 | 29.53 | 29.53 | 29.53 | 5,572 |
| Dec 21, 2023 | 29.43 | 29.43 | 29.37 | 29.37 | 29.37 | 34 |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 0.001527 Dividend | |||||
| Dec 19, 2023 | 29.46 | 29.54 | 29.46 | 29.53 | 29.53 | 5,284 |
| Dec 18, 2023 | 29.27 | 29.27 | 29.17 | 29.24 | 29.23 | 31,937 |
| Dec 15, 2023 | 29.35 | 29.38 | 29.30 | 29.30 | 29.30 | 751,681 |
| Dec 14, 2023 | 29.52 | 29.66 | 29.52 | 29.66 | 29.66 | 96 |
| Dec 13, 2023 | 29.09 | 29.09 | 28.97 | 28.97 | 28.97 | 5,730 |
| Dec 12, 2023 | 29.00 | 29.06 | 28.96 | 29.06 | 29.06 | 11 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.