iShares Japan Equity Index Fund (LU) N7 EUR (0P0000XFDO.F)
Toronto - Toronto Real Time Price. Currency in EUR
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 06, 2024 | 216.16 | 216.16 | 216.16 | 216.16 | 216.16 | - |
| Sept 05, 2024 | 218.24 | 218.24 | 218.24 | 218.24 | 218.24 | - |
| Sept 04, 2024 | 219.00 | 219.00 | 219.00 | 219.00 | 219.00 | - |
| Sept 03, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| Aug 30, 2024 | 224.44 | 224.44 | 224.44 | 224.44 | 224.44 | - |
| Aug 29, 2024 | 222.99 | 222.99 | 222.99 | 222.99 | 222.99 | - |
| Aug 28, 2024 | 222.98 | 222.98 | 222.98 | 222.98 | 222.98 | - |
| Aug 27, 2024 | 221.37 | 221.37 | 221.37 | 221.37 | 221.37 | - |
| Aug 26, 2024 | 219.80 | 219.80 | 219.80 | 219.80 | 219.80 | - |
| Aug 23, 2024 | 220.69 | 220.69 | 220.69 | 220.69 | 220.69 | - |
| Aug 22, 2024 | 219.24 | 219.24 | 219.24 | 219.24 | 219.24 | - |
| Aug 21, 2024 | 219.07 | 219.07 | 219.07 | 219.07 | 219.07 | - |
| Aug 20, 2024 | 219.57 | 219.57 | 219.57 | 219.57 | 219.57 | - |
| Aug 19, 2024 | 218.07 | 218.07 | 218.07 | 218.07 | 218.07 | - |
| Aug 16, 2024 | 216.74 | 216.74 | 216.74 | 216.74 | 216.74 | - |
| Aug 15, 2024 | - | - | - | - | - | - |
| Aug 14, 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
| Aug 13, 2024 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | - |
| Aug 12, 2024 | - | - | - | - | - | - |
| Aug 09, 2024 | - | - | - | - | - | - |
| Aug 08, 2024 | 206.62 | 206.62 | 206.62 | 206.62 | 206.62 | - |
| Aug 07, 2024 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - |
| Aug 06, 2024 | 200.83 | 200.83 | 200.83 | 200.83 | 200.83 | - |
| Aug 02, 2024 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | - |
| Aug 01, 2024 | 221.63 | 221.63 | 221.63 | 221.63 | 221.63 | - |
| Jul 31, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 226.20 | - |
| Jul 30, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
| Jul 29, 2024 | 220.39 | 220.39 | 220.39 | 220.39 | 220.39 | - |
| Jul 26, 2024 | 215.16 | 215.16 | 215.16 | 215.16 | 215.16 | - |
| Jul 25, 2024 | 216.97 | 216.97 | 216.97 | 216.97 | 216.97 | - |
| Jul 24, 2024 | 221.78 | 221.78 | 221.78 | 221.78 | 221.78 | - |
| Jul 23, 2024 | 223.76 | 223.76 | 223.76 | 223.76 | 223.76 | - |
| Jul 22, 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
| Jul 19, 2024 | 223.53 | 223.53 | 223.53 | 223.53 | 223.53 | - |
| Jul 18, 2024 | 224.90 | 224.90 | 224.90 | 224.90 | 224.90 | - |
| Jul 17, 2024 | 226.19 | 226.19 | 226.19 | 226.19 | 226.19 | - |
| Jul 16, 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | - |
| Jul 15, 2024 | - | - | - | - | - | - |
| Jul 12, 2024 | - | - | - | - | - | - |
| Jul 11, 2024 | 228.92 | 228.92 | 228.92 | 228.92 | 228.92 | - |
| Jul 10, 2024 | 224.54 | 224.54 | 224.54 | 224.54 | 224.54 | - |
| Jul 09, 2024 | 223.86 | 223.86 | 223.86 | 223.86 | 223.86 | - |
| Jul 08, 2024 | 221.77 | 221.77 | 221.77 | 221.77 | 221.77 | - |
| Jul 05, 2024 | 222.55 | 222.55 | 222.55 | 222.55 | 222.55 | - |
| Jul 04, 2024 | 223.94 | 223.94 | 223.94 | 223.94 | 223.94 | - |
| Jul 03, 2024 | 221.39 | 221.39 | 221.39 | 221.39 | 221.39 | - |
| Jul 02, 2024 | 221.26 | 221.26 | 221.26 | 221.26 | 221.26 | - |
| Jun 28, 2024 | 219.45 | 219.45 | 219.45 | 219.45 | 219.45 | - |
| Jun 27, 2024 | 217.29 | 217.29 | 217.29 | 217.29 | 217.29 | - |
| Jun 26, 2024 | 219.04 | 219.04 | 219.04 | 219.04 | 219.04 | - |
| Jun 25, 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 218.28 | - |
| Jun 24, 2024 | 213.76 | 213.76 | 213.76 | 213.76 | 213.76 | - |
| Jun 21, 2024 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | - |
| Jun 20, 2024 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | - |
| Jun 19, 2024 | 214.87 | 214.87 | 214.87 | 214.87 | 214.87 | - |
| Jun 18, 2024 | 213.85 | 213.85 | 213.85 | 213.85 | 213.85 | - |
| Jun 17, 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | - |
| Jun 14, 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
| Jun 13, 2024 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | - |
| Jun 12, 2024 | 218.55 | 218.55 | 218.55 | 218.55 | 218.55 | - |
| Jun 11, 2024 | 220.71 | 220.71 | 220.71 | 220.71 | 220.71 | - |
| Jun 10, 2024 | 221.17 | 221.17 | 221.17 | 221.17 | 221.17 | - |
| Jun 07, 2024 | 217.22 | 217.22 | 217.22 | 217.22 | 217.22 | - |
| Jun 06, 2024 | 217.53 | 217.53 | 217.53 | 217.53 | 217.53 | - |
| Jun 05, 2024 | 216.59 | 216.59 | 216.59 | 216.59 | 216.59 | - |
| Jun 04, 2024 | 221.89 | 221.89 | 221.89 | 221.89 | 221.89 | - |
| Jun 03, 2024 | 220.31 | 220.31 | 220.31 | 220.31 | 220.31 | - |
| May 31, 2024 | 217.61 | 217.61 | 217.61 | 217.61 | 217.61 | - |
| May 30, 2024 | - | - | - | - | - | - |
| May 29, 2024 | 215.43 | 215.43 | 215.43 | 215.43 | 215.43 | - |
| May 28, 2024 | 217.64 | 217.64 | 217.64 | 217.64 | 217.64 | - |
| May 27, 2024 | 217.68 | 217.68 | 217.68 | 217.68 | 217.68 | - |
| May 24, 2024 | 215.68 | 215.68 | 215.68 | 215.68 | 215.68 | - |
| May 23, 2024 | 216.84 | 216.84 | 216.84 | 216.84 | 216.84 | - |
| May 22, 2024 | 216.06 | 216.06 | 216.06 | 216.06 | 216.06 | - |
| May 21, 2024 | 218.09 | 218.09 | 218.09 | 218.09 | 218.09 | - |
| May 17, 2024 | 217.27 | 217.27 | 217.27 | 217.27 | 217.27 | - |
| May 16, 2024 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | - |
| May 15, 2024 | 216.05 | 216.05 | 216.05 | 216.05 | 216.05 | - |
| May 14, 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
| May 13, 2024 | 215.18 | 215.18 | 215.18 | 215.18 | 215.18 | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 215.69 | 215.69 | 215.69 | 215.69 | 215.69 | - |
| May 07, 2024 | 220.34 | 220.34 | 220.34 | 220.34 | 220.34 | - |
| May 06, 2024 | - | - | - | - | - | - |
| 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 | - |
| *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.