iShares VI Public Limited Company - iShares MSCI Japan CHF Hedged UCITS ETF (0MTW.L)
LSE - LSE Delayed price. Currency in CHF
Add to watchlist
As of 01:57PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 88.50 | 88.98 | 88.50 | 88.98 | 88.98 | 178 |
| 18 Apr 2024 | 89.66 | 89.66 | 89.66 | 89.66 | 89.66 | 250 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.81 | 1 |
| 10 Apr 2024 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 30 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 200 |
| 02 Apr 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 9 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 93.07 | 93.07 | 93.07 | 93.07 | 93.07 | 8 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 94.17 | 94.17 | 94.06 | 94.16 | 94.16 | 2,761 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 89.19 | 89.19 | 89.19 | 89.19 | 89.19 | 151 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 88.21 | 88.24 | 88.21 | 88.24 | 88.24 | 415 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 87.96 | 88.04 | 87.96 | 88.04 | 88.04 | 80 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | 550 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 88.93 | 88.93 | 88.72 | 88.92 | 88.92 | 799 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 89.11 | 89.11 | 89.11 | 89.11 | 89.11 | 780 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 300 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 330 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | 415 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 53 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | 198 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 84.69 | 84.82 | 84.69 | 84.82 | 84.82 | 7,500 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | 1,000 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 82.52 | 82.74 | 82.52 | 82.74 | 82.74 | 400 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 180 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | 4,815 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | 200 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | 175 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 5,500 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.