Ishares Msci Japan Esg Enhcd Ucits Etf Eur Acc (EJPY)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 6.414 | -0.07 | -1.03 | 6.394 | 6.414 | 6.394 | 20532 |
| 1721318100 | 6.481 | -0.03 | -0.38 | 6.471 | 6.481 | 6.47 | 19485 |
| 1721231700 | 6.506 | -0.03 | -0.46 | 6.5119999 | 6.5119999 | 6.482 | 5697 |
| 1721145300 | 6.5359999 | 0.04 | 0.62 | 6.498 | 6.5359999 | 6.498 | 11808 |
| 1721058900 | 6.496 | -0.01 | -0.11 | 6.525 | 6.525 | 6.496 | 14441 |
| 1720799700 | 6.503 | -0.05 | -0.76 | 6.488 | 6.503 | 6.464 | 9595 |
| 1720713300 | 6.553 | 0.03 | 0.41 | 6.474 | 6.553 | 6.469 | 8801 |
| 1720626900 | 6.526 | 0.1 | 1.60 | 6.508 | 6.526 | 6.508 | 5853 |
| 1720540500 | 6.423 | 0.04 | 0.71 | 6.4189999 | 6.423 | 6.416 | 17226 |
| 1720454100 | 6.378 | -0.03 | -0.41 | 6.373 | 6.378 | 6.365 | 14858 |
| 1720194900 | 6.404 | -0.02 | -0.34 | 6.402 | 6.406 | 6.383 | 22814 |
| 1720108500 | 6.426 | 0.07 | 1.05 | 6.406 | 6.426 | 6.405 | 11429 |
| 1720022100 | 6.359 | 0.05 | 0.76 | 6.34 | 6.359 | 6.34 | 11491 |
| 1719935700 | 6.311 | 0.03 | 0.48 | 6.303 | 6.314 | 6.298 | 24659 |
| 1719849300 | 6.281 | -0.04 | -0.62 | 6.2619999 | 6.281 | 6.26 | 22218 |
| 1719590100 | 6.32 | 0.06 | 1.02 | 6.295 | 6.32 | 6.295 | 8294 |
| 1719503700 | 6.256 | -0 | -0.06 | 6.244 | 6.256 | 6.227 | 23097 |
| 1719417300 | 6.26 | 0.02 | 0.34 | 6.296 | 6.296 | 6.252 | 4832 |
| 1719330900 | 6.239 | 0.09 | 1.45 | 6.234 | 6.24 | 6.226 | 4726 |
| 1719244500 | 6.15 | 0.03 | 0.41 | 6.132 | 6.15 | 6.132 | 13984 |
| 1718985300 | 6.125 | -0.01 | -0.13 | 6.123 | 6.125 | 6.112 | 4714 |
| 1718898900 | 6.133 | -0.01 | -0.08 | 6.1449999 | 6.167 | 6.128 | 11523 |
| 1718812500 | 6.138 | 0.02 | 0.41 | 6.148 | 6.148 | 6.1369999 | 12250 |
| 1718726100 | 6.113 | 0.01 | 0.11 | 6.121 | 6.121 | 6.11 | 15782 |
| 1718639700 | 6.106 | -0.1 | -1.55 | 6.111 | 6.119 | 6.101 | 6620 |
| 1718380500 | 6.202 | 0.01 | 0.15 | 6.2009999 | 6.211 | 6.191 | 26960 |
| 1718294100 | 6.1929999 | -0.08 | -1.31 | 6.173 | 6.1929999 | 6.162 | 4586 |
| 1718207700 | 6.275 | -0.02 | -0.29 | 6.249 | 6.275 | 6.229 | 5414 |
| 1718121300 | 6.293 | -0.02 | -0.36 | 6.2939999 | 6.299 | 6.289 | 10973 |
| 1718034900 | 6.316 | 0.07 | 1.07 | 6.309 | 6.322 | 6.309 | 10130 |
| 1717775700 | 6.249 | -0.01 | -0.11 | 6.242 | 6.251 | 6.226 | 8666 |
| 1717689300 | 6.256 | 0.01 | 0.14 | 6.2699999 | 6.285 | 6.256 | 16988 |
| 1717602900 | 6.247 | -0.05 | -0.83 | 6.246 | 6.257 | 6.245 | 5716 |
| 1717516500 | 6.299 | 0 | 0.06 | 6.281 | 6.299 | 6.281 | 8686 |
| 1717430100 | 6.295 | 0.08 | 1.24 | 6.285 | 6.295 | 6.28 | 10058 |
| 1717170900 | 6.218 | 0.05 | 0.76 | 6.223 | 6.25 | 6.212 | 7499 |
| 1717084500 | 6.171 | 0.02 | 0.37 | 6.15 | 6.175 | 6.15 | 9781 |
| 1716998100 | 6.148 | -0.09 | -1.43 | 6.17 | 6.17 | 6.144 | 9144 |
| 1716911700 | 6.237 | -0.01 | -0.08 | 6.237 | 6.237 | 6.225 | 4246 |
| 1716825300 | 6.242 | 0.04 | 0.56 | 6.245 | 6.246 | 6.232 | 6108 |
| 1716566100 | 6.207 | -0.03 | -0.42 | 6.204 | 6.207 | 6.18 | 7415 |
| 1716479700 | 6.233 | 0.05 | 0.76 | 6.226 | 6.252 | 6.225 | 6399 |
| 1716393300 | 6.186 | -0.06 | -0.96 | 6.175 | 6.191 | 6.173 | 5538 |
| 1716306900 | 6.246 | -0.03 | -0.43 | 6.234 | 6.246 | 6.222 | 4529 |
| 1716220500 | 6.273 | 0.05 | 0.77 | 6.29 | 6.291 | 6.269 | 8023 |
| 1715961300 | 6.225 | -0.04 | -0.59 | 6.257 | 6.2619999 | 6.225 | 16615 |
| 1715874900 | 6.2619999 | 0.03 | 0.55 | 6.264 | 6.264 | 6.2539999 | 8842 |
| 1715788500 | 6.228 | 0.04 | 0.57 | 6.208 | 6.233 | 6.2 | 5732 |
| 1715702100 | 6.1929999 | -0.01 | -0.16 | 6.183 | 6.1929999 | 6.174 | 13089 |
| 1715615700 | 6.203 | -0.05 | -0.85 | 6.199 | 6.206 | 6.188 | 7648 |
| 1715356500 | 6.256 | 0.04 | 0.64 | 6.256 | 6.256 | 6.245 | 6215 |
| 1715270100 | 6.216 | -0.01 | -0.08 | 6.212 | 6.217 | 6.207 | 11588 |
| 1715183700 | 6.221 | -0.1 | -1.52 | 6.221 | 6.235 | 6.206 | 41456 |
| 1715097300 | 6.317 | -0.03 | -0.50 | 6.347 | 6.348 | 6.303 | 10159 |
| 1715010900 | 6.349 | 0.05 | 0.81 | 6.335 | 6.35 | 6.335 | 11119 |
| 1714751700 | 6.298 | -0 | -0.06 | 6.289 | 6.298 | 6.277 | 7049 |
| 1714665300 | 6.3019999 | 0.05 | 0.88 | 6.263 | 6.3019999 | 6.263 | 2589 |
| 1714492500 | 6.247 | 0.03 | 0.50 | 6.255 | 6.257 | 6.232 | 7420 |
| 1714406100 | 6.216 | 0.05 | 0.76 | 6.257 | 6.266 | 6.216 | 8281 |
| 1714146900 | 6.1689999 | 0.03 | 0.57 | 6.167 | 6.1689999 | 6.126 | 14153 |
| 1714060500 | 6.134 | -0.12 | -1.86 | 6.134 | 6.134 | 6.134 | 128 |
| 1713974100 | 6.25 | 0.07 | 1.12 | 6.241 | 6.253 | 6.238 | 8539 |
| 1713887700 | 6.181 | -0.01 | -0.08 | 6.175 | 6.1929999 | 6.162 | 44369 |
| 1713801300 | 6.186 | 0.03 | 0.49 | 6.17 | 6.186 | 6.1689999 | 7326 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
