iShares Japan Equity Index Fund (LU) (0P0000XFDO.F)
Toronto - Toronto Delayed Price. Currency in EUR
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | - | - | - | - | - | - |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 217.45 | 217.45 | 217.45 | 217.45 | 217.45 | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | 213.38 | 213.38 | 213.38 | 213.38 | 213.38 | - |
| Apr 24, 2024 | 218.37 | 218.37 | 218.37 | 218.37 | 218.37 | - |
| Apr 23, 2024 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
| Apr 18, 2024 | 216.92 | 216.92 | 216.92 | 216.92 | 216.92 | - |
| Apr 17, 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | - |
| Apr 16, 2024 | 219.29 | 219.29 | 219.29 | 219.29 | 219.29 | - |
| Apr 15, 2024 | 223.75 | 223.75 | 223.75 | 223.75 | 223.75 | - |
| Apr 12, 2024 | 226.41 | 226.41 | 226.41 | 226.41 | 226.41 | - |
| Apr 11, 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| Apr 10, 2024 | 223.35 | 223.35 | 223.35 | 223.35 | 223.35 | - |
| Apr 09, 2024 | 223.21 | 223.21 | 223.21 | 223.21 | 223.21 | - |
| Apr 08, 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 221.59 | - |
| Apr 05, 2024 | 220.61 | 220.61 | 220.61 | 220.61 | 220.61 | - |
| Apr 04, 2024 | 222.03 | 222.03 | 222.03 | 222.03 | 222.03 | - |
| Apr 03, 2024 | 221.03 | 221.03 | 221.03 | 221.03 | 221.03 | - |
| Apr 02, 2024 | 223.03 | 223.03 | 223.03 | 223.03 | 223.03 | - |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 225.78 | 225.78 | 225.78 | 225.78 | 225.78 | - |
| Mar 28, 2024 | 1.852196 Dividend | |||||
| Mar 27, 2024 | 229.35 | 229.35 | 229.35 | 229.35 | 227.50 | - |
| Mar 26, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 225.37 | - |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | 230.83 | 230.83 | 230.83 | 230.83 | 228.97 | - |
| Mar 21, 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 225.86 | - |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 224.23 | 224.23 | 224.23 | 224.23 | 222.42 | - |
| Mar 15, 2024 | 220.18 | 220.18 | 220.18 | 220.18 | 218.40 | - |
| Mar 14, 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 218.68 | - |
| Mar 13, 2024 | 219.13 | 219.13 | 219.13 | 219.13 | 217.36 | - |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 222.48 | 222.48 | 222.48 | 222.48 | 220.68 | - |
| Mar 08, 2024 | 227.19 | 227.19 | 227.19 | 227.19 | 225.36 | - |
| Mar 07, 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 223.66 | - |
| Mar 06, 2024 | 225.60 | 225.60 | 225.60 | 225.60 | 223.78 | - |
| Mar 05, 2024 | 224.88 | 224.88 | 224.88 | 224.88 | 223.06 | - |
| Mar 04, 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 221.27 | - |
| Mar 01, 2024 | 223.92 | 223.92 | 223.92 | 223.92 | 222.11 | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 219.54 | 219.54 | 219.54 | 219.54 | 217.77 | - |
| Feb 27, 2024 | 220.51 | 220.51 | 220.51 | 220.51 | 218.73 | - |
| Feb 26, 2024 | 219.55 | 219.55 | 219.55 | 219.55 | 217.78 | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 216.76 | 216.76 | 216.76 | 216.76 | 215.01 | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 217.67 | 217.67 | 217.67 | 217.67 | 215.91 | - |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 214.73 | 214.73 | 214.73 | 214.73 | 213.00 | - |
| Feb 13, 2024 | 217.15 | 217.15 | 217.15 | 217.15 | 215.40 | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 213.26 | 213.26 | 213.26 | 213.26 | 211.54 | - |
| Feb 07, 2024 | 213.46 | 213.46 | 213.46 | 213.46 | 211.74 | - |
| Feb 06, 2024 | 212.34 | 212.34 | 212.34 | 212.34 | 210.63 | - |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 211.75 | 211.75 | 211.75 | 211.75 | 210.04 | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 213.32 | 213.32 | 213.32 | 213.32 | 211.60 | - |
| Jan 30, 2024 | 210.84 | 210.84 | 210.84 | 210.84 | 209.14 | - |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | 206.89 | 206.89 | 206.89 | 206.89 | 205.22 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 210.67 | 210.67 | 210.67 | 210.67 | 208.97 | - |
| Jan 23, 2024 | 210.88 | 210.88 | 210.88 | 210.88 | 209.18 | - |
| Jan 22, 2024 | 211.16 | 211.16 | 211.16 | 211.16 | 209.45 | - |
| Jan 19, 2024 | 207.72 | 207.72 | 207.72 | 207.72 | 206.04 | - |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 205.35 | - |
| Jan 16, 2024 | 209.54 | 209.54 | 209.54 | 209.54 | 207.85 | - |
| Jan 15, 2024 | 210.96 | 210.96 | 210.96 | 210.96 | 209.26 | - |
| Jan 12, 2024 | - | - | - | - | - | - |
| Jan 11, 2024 | 206.89 | 206.89 | 206.89 | 206.89 | 205.22 | - |
| Jan 10, 2024 | 204.23 | 204.23 | 204.23 | 204.23 | 202.58 | - |
| Jan 09, 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 201.54 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | 200.58 | 200.58 | 200.58 | 200.58 | 198.96 | - |
| Dec 27, 2023 | 198.26 | 198.26 | 198.26 | 198.26 | 196.66 | - |
| Dec 22, 2023 | 197.67 | 197.67 | 197.67 | 197.67 | 196.07 | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | 198.62 | 198.62 | 198.62 | 198.62 | 197.02 | - |
| Dec 19, 2023 | 196.09 | 196.09 | 196.09 | 196.09 | 194.51 | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 200.09 | 200.09 | 200.09 | 200.09 | 198.47 | - |
| Dec 14, 2023 | 197.86 | 197.86 | 197.86 | 197.86 | 196.26 | - |
| Dec 13, 2023 | - | - | - | - | - | - |
| Dec 12, 2023 | 198.96 | 198.96 | 198.96 | 198.96 | 197.35 | - |
| *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.