UK markets open in 2 hours 40 minutes

iShares, Inc. - iShares MSCI Germany ETF (0JF2.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
32.38+0.21 (+0.64%)
At close: 06:33PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 202432.4332.4332.3832.3832.38218
15 May 202432.5632.5632.5632.5632.563
14 May 2024------
13 May 202432.2132.2432.2132.2132.2145
10 May 202432.1832.2032.1732.1832.1817,280
09 May 202432.0032.0132.0032.0132.0118
08 May 202431.5831.5831.5731.5731.5714
07 May 202431.5331.6431.5231.6131.611,166
03 May 202431.0231.0230.9730.9730.97232
02 May 202430.3930.6030.3930.5330.53175
01 May 202430.2030.4030.2030.3530.35555
30 Apr 202430.7330.7330.6530.6530.65301
29 Apr 202430.9130.9930.8830.9930.9924
26 Apr 202430.9030.9030.8230.9030.9087
25 Apr 202430.4930.5830.4930.5830.581,202
24 Apr 202430.8730.8730.7030.7030.70101
23 Apr 202430.8230.8430.8230.8430.8450,250
22 Apr 202430.1930.2930.1930.2930.29413
19 Apr 202430.1130.1129.9930.0430.0471
18 Apr 202430.1330.1330.0130.0130.0130
17 Apr 202430.2630.2630.1030.1030.10150
16 Apr 202430.1330.1330.0030.0030.001,052
15 Apr 202430.7830.7830.7830.7830.78100
12 Apr 202430.4230.4930.2530.3030.30327
11 Apr 202430.9030.9030.5430.8530.85466
10 Apr 202430.9831.0730.9630.9630.96305
09 Apr 202431.5431.5431.2931.3031.30327
08 Apr 202431.5831.6231.5731.6231.62910
05 Apr 202431.2631.3931.1931.3931.391,070
04 Apr 202431.8431.8631.8431.8631.8651
03 Apr 202431.4831.4831.4831.4831.4810
02 Apr 202431.3131.4031.3131.3431.34171,778
28 Mar 202431.7631.7731.7431.7431.74256
27 Mar 202431.7931.8131.7531.7731.77127
26 Mar 202431.7131.7231.6231.6231.621,065
25 Mar 202431.4631.4631.4631.4631.46100
22 Mar 202431.2931.2931.2731.2731.27673
21 Mar 202431.4531.4531.3131.3331.33915
20 Mar 202431.0831.0831.0831.0831.083
19 Mar 202431.0131.0131.0131.0131.01110
18 Mar 202431.0531.0531.0431.0431.041
15 Mar 202431.1731.1731.1731.1731.1725
14 Mar 202431.3531.3631.1331.1331.13256
13 Mar 202431.4231.4331.4131.4331.438
12 Mar 202431.1331.4031.1031.4031.4052
11 Mar 202430.9230.9230.8930.8930.89103
08 Mar 202431.2231.2231.2231.2231.22-
07 Mar 202431.0131.1831.0131.1831.18307
06 Mar 202430.7630.8130.7630.7630.7650
05 Mar 202430.7630.7630.6430.6430.6414
04 Mar 202430.7130.7330.7030.7330.736,200
01 Mar 202430.6730.7630.6730.7630.7666
29 Feb 202430.6930.7530.5230.5230.52465
28 Feb 202430.4330.4630.4330.4630.4670
27 Feb 202430.4330.5230.4330.5230.5216
26 Feb 202430.3330.3430.2730.3030.304,645
23 Feb 202430.2330.2330.1930.1930.19855
22 Feb 202430.1130.1130.0930.0930.09322
21 Feb 202429.6429.6429.6429.6429.64-
20 Feb 202429.5729.6129.5729.6129.617
19 Feb 2024------
16 Feb 202429.5429.5629.5429.5429.5430
15 Feb 202429.3329.4329.3329.4329.43971
14 Feb 202429.0229.0929.0229.0929.0912,609
13 Feb 202428.8728.8728.7928.7928.7940,925
12 Feb 202429.3429.3629.3429.3629.364,104
09 Feb 202429.1729.1729.1729.1729.172
08 Feb 202429.2729.2729.2729.2729.272
07 Feb 202429.2329.2429.1329.1629.161,618
06 Feb 202429.1629.2229.1629.2229.2245
05 Feb 202428.9329.0628.9329.0629.067
02 Feb 202429.1729.1929.1529.1629.16311
01 Feb 202429.1929.4529.1929.4529.451,438
31 Jan 202429.4629.5129.3029.3029.301,840
30 Jan 202429.4529.4529.3729.3729.37200
29 Jan 202429.2329.2929.2229.2929.2919,017
26 Jan 202429.4329.4329.4329.4329.43-
25 Jan 202429.3329.3329.3329.3329.33-
24 Jan 202429.5229.5229.4929.5029.50116
23 Jan 2024------
22 Jan 202428.9828.9828.8928.8928.89108
19 Jan 202428.6628.8428.6528.8428.841,909
18 Jan 202428.6628.6628.5928.5928.5931
17 Jan 202428.3628.3828.2928.2928.294,186
16 Jan 202428.6528.7928.6528.7928.798,506
15 Jan 2024------
12 Jan 202429.3129.3129.2229.2229.224,985
11 Jan 202429.3029.3328.9729.1429.1418,966
10 Jan 202429.2629.2729.2629.2729.271,053
09 Jan 202429.1329.1329.1329.1329.131
08 Jan 2024------
05 Jan 202429.2229.2229.1129.1129.111,300
04 Jan 2024------
03 Jan 202428.9328.9728.8528.9328.9310,176
02 Jan 202429.3929.4429.3929.4429.444,003
29 Dec 202329.8029.8029.6929.6929.69196
28 Dec 202329.7029.7629.6729.6729.67902
27 Dec 202329.8429.8429.8429.8429.84500
22 Dec 202329.5929.5929.5329.5329.535,572
21 Dec 202329.4329.4329.3729.3729.3734
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...