iShares Public Limited Company - iShares MSCI Japan UCITS ETF USD (Dist) (IHRMF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:14AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 09, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 08, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 3,800 |
| May 07, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 06, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 03, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| May 02, 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 300 |
| May 01, 2024 | 17.04 | 17.04 | 16.99 | 16.99 | 16.99 | 400 |
| Apr 30, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 300 |
| Apr 29, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Apr 26, 2024 | 16.91 | 16.96 | 16.91 | 16.96 | 16.96 | 48,900 |
| Apr 25, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 600 |
| Apr 24, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| Apr 23, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 22, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 19, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 400 |
| Apr 18, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 17, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5,800 |
| Apr 16, 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 1,600 |
| Apr 15, 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 100 |
| Apr 12, 2024 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2,800 |
| Apr 11, 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1,100 |
| Apr 10, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 4,500 |
| Apr 09, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 08, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 8,900 |
| Apr 05, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 8,800 |
| Apr 04, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 03, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1,400 |
| Apr 02, 2024 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 4,300 |
| Apr 01, 2024 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 200 |
| Mar 28, 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 8,900 |
| Mar 27, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Mar 26, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| Mar 25, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 3,100 |
| Mar 22, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - |
| Mar 21, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 100 |
| Mar 20, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Mar 19, 2024 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - |
| Mar 18, 2024 | 17.79 | 17.84 | 17.79 | 17.84 | 17.84 | 64,200 |
| Mar 15, 2024 | 17.60 | 17.64 | 17.60 | 17.64 | 17.64 | 2,800 |
| Mar 14, 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1,700 |
| Mar 13, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Mar 12, 2024 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 600 |
| Mar 11, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 2,100 |
| Mar 08, 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 100 |
| Mar 07, 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 700 |
| Mar 06, 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 500 |
| Mar 05, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Mar 04, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 100 |
| Mar 01, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Feb 29, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Feb 28, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 800 |
| Feb 27, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Feb 26, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Feb 23, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - |
| Feb 22, 2024 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 100 |
| Feb 21, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Feb 20, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Feb 16, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Feb 15, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Feb 14, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| Feb 13, 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 400 |
| Feb 12, 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 4,800 |
| Feb 09, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Feb 08, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| Feb 07, 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 300 |
| Feb 06, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 900 |
| Feb 05, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Feb 02, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Feb 01, 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | 800 |
| Jan 31, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2,400 |
| Jan 30, 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 2,600 |
| Jan 29, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 9,500 |
| Jan 26, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Jan 25, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 200 |
| Jan 24, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 23, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 300 |
| Jan 22, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 19, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 18, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 17, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| Jan 16, 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 300 |
| Jan 12, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| Jan 11, 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 600 |
| Jan 11, 2024 | 0.107 Dividend | |||||
| Jan 10, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | 300 |
| Jan 09, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | 700 |
| Jan 08, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.01 | - |
| Jan 05, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.01 | 600 |
| Jan 04, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.01 | 600 |
| Jan 03, 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.07 | 300 |
| Jan 02, 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| Dec 29, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| Dec 28, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| Dec 27, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| Dec 26, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | - |
| Dec 22, 2023 | 16.35 | 16.35 | 16.35 | 16.35 | 16.24 | 2,600 |
| Dec 21, 2023 | 16.00 | 16.08 | 16.00 | 16.08 | 15.98 | 2,100 |
| Dec 20, 2023 | 15.95 | 15.97 | 15.86 | 15.86 | 15.76 | 3,700 |
| Dec 19, 2023 | 15.81 | 15.81 | 15.81 | 15.81 | 15.71 | - |
| *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.