iShares Public Limited Company - iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:33AM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | - | - | - | - | - | - |
| May 09, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 824 |
| May 08, 2024 | - | - | - | - | - | - |
| May 07, 2024 | - | - | - | - | - | - |
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 691 |
| May 02, 2024 | 72.34 | 72.35 | 72.34 | 72.35 | 72.35 | 1,744 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1,391 |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | - | - | - | - | - | - |
| Apr 25, 2024 | - | - | - | - | - | - |
| Apr 24, 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 2,980 |
| Apr 23, 2024 | - | - | - | - | - | - |
| Apr 22, 2024 | - | - | - | - | - | - |
| Apr 19, 2024 | - | - | - | - | - | - |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | - | - | - | - | - | - |
| Apr 16, 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 21,559 |
| Apr 15, 2024 | - | - | - | - | - | - |
| Apr 12, 2024 | 72.52 | 72.78 | 72.48 | 72.78 | 72.78 | 2,159 |
| Apr 11, 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 104 |
| Apr 10, 2024 | - | - | - | - | - | - |
| Apr 09, 2024 | - | - | - | - | - | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | - | - | - | - | - | - |
| Apr 04, 2024 | 73.22 | 73.29 | 72.99 | 72.99 | 72.99 | 39,730 |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 471 |
| Apr 01, 2024 | - | - | - | - | - | - |
| Mar 28, 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 4,185 |
| Mar 27, 2024 | - | - | - | - | - | - |
| Mar 26, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 200 |
| Mar 25, 2024 | - | - | - | - | - | - |
| Mar 22, 2024 | - | - | - | - | - | - |
| Mar 21, 2024 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | 1,415 |
| Mar 20, 2024 | - | - | - | - | - | - |
| Mar 19, 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 179 |
| Mar 18, 2024 | - | - | - | - | - | - |
| Mar 15, 2024 | - | - | - | - | - | - |
| Mar 14, 2024 | - | - | - | - | - | - |
| Mar 13, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 587 |
| Mar 12, 2024 | - | - | - | - | - | - |
| Mar 11, 2024 | 69.93 | 70.08 | 69.93 | 70.08 | 70.08 | 596 |
| Mar 08, 2024 | 72.03 | 72.03 | 71.97 | 71.97 | 71.97 | 4,486 |
| Mar 07, 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 236 |
| Mar 06, 2024 | 72.79 | 72.88 | 72.79 | 72.88 | 72.88 | 4,006 |
| Mar 05, 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 501 |
| Mar 04, 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 381 |
| Mar 01, 2024 | 72.19 | 72.19 | 72.17 | 72.18 | 72.18 | 494 |
| Feb 29, 2024 | 70.74 | 70.75 | 70.56 | 70.56 | 70.56 | 4,846 |
| Feb 28, 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 1,000 |
| Feb 27, 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 135 |
| Feb 26, 2024 | - | - | - | - | - | - |
| Feb 23, 2024 | - | - | - | - | - | - |
| Feb 22, 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 632 |
| Feb 21, 2024 | - | - | - | - | - | - |
| Feb 20, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 142 |
| Feb 15, 2024 | - | - | - | - | - | - |
| Feb 14, 2024 | 68.43 | 68.43 | 68.42 | 68.42 | 68.42 | 4,552 |
| Feb 13, 2024 | 68.84 | 69.01 | 68.61 | 68.61 | 68.61 | 4,461 |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 739 |
| Feb 08, 2024 | 67.60 | 67.64 | 67.60 | 67.64 | 67.64 | 1,220 |
| Feb 07, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 4,839 |
| Feb 06, 2024 | 66.65 | 66.65 | 66.61 | 66.61 | 66.61 | 1,554 |
| Feb 05, 2024 | - | - | - | - | - | - |
| Feb 02, 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 6,186 |
| Feb 01, 2024 | 66.32 | 66.54 | 66.09 | 66.54 | 66.54 | 4,223 |
| Jan 31, 2024 | 66.50 | 66.50 | 66.32 | 66.32 | 66.32 | 655 |
| Jan 30, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 927 |
| Jan 29, 2024 | - | - | - | - | - | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 66.29 | 66.34 | 66.29 | 66.34 | 66.34 | 16,291 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 65.82 | 65.83 | 65.82 | 65.83 | 65.83 | 328 |
| Jan 18, 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 161 |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 65.43 | 65.43 | 65.38 | 65.38 | 65.38 | 4,854 |
| Jan 11, 2024 | - | - | - | - | - | - |
| Jan 10, 2024 | - | - | - | - | - | - |
| Jan 09, 2024 | 62.45 | 62.48 | 62.45 | 62.48 | 62.48 | 610 |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | 62.70 | 62.77 | 62.70 | 62.77 | 62.77 | 4,638 |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | - | - | - | - | - | - |
| Dec 29, 2023 | - | - | - | - | - | - |
| Dec 28, 2023 | - | - | - | - | - | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 26, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | - | - | - | - | - | - |
| Dec 21, 2023 | - | - | - | - | - | - |
| Dec 20, 2023 | - | - | - | - | - | - |
| Dec 19, 2023 | - | - | - | - | - | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| *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.