Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
UIJ548 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 17.16 | 0.00 | 0.00% | 17.18 | 17.33 | 17.06 | 0 |
| May 22 2024 | 17.16 | -0.14 | -0.81% | 17.31 | 17.31 | 17.09 | 0 |
| May 21 2024 | 17.30 | -0.23 | -1.31% | 17.44 | 17.46 | 17.07 | 0 |
| May 20 2024 | 17.53 | -0.14 | -0.79% | 17.74 | 17.79 | 17.52 | 0 |
| May 17 2024 | 17.67 | -0.01 | -0.06% | 17.62 | 17.74 | 17.61 | 0 |
| May 16 2024 | 17.68 | 0.03 | 0.17% | 17.74 | 17.74 | 17.61 | 0 |
| May 15 2024 | 17.65 | 0.19 | 1.09% | 17.55 | 17.66 | 17.47 | 0 |
| May 14 2024 | 17.46 | 0.34 | 1.99% | 17.08 | 17.48 | 17.08 | 0 |
| May 13 2024 | 17.12 | 0.18 | 1.06% | 17.03 | 17.14 | 16.95 | 0 |
| May 10 2024 | 16.94 | 0.29 | 1.74% | 16.71 | 17.05 | 16.71 | 0 |
| May 09 2024 | 16.65 | 0.18 | 1.09% | 16.47 | 16.65 | 16.37 | 0 |
| May 08 2024 | 16.47 | -0.11 | -0.66% | 16.52 | 16.61 | 16.31 | 0 |
| May 07 2024 | 16.58 | 0.27 | 1.66% | 16.43 | 16.73 | 16.41 | 0 |
| May 06 2024 | 16.31 | 0.34 | 2.13% | 16.06 | 16.39 | 16.03 | 0 |
| May 03 2024 | 15.97 | -0.15 | -0.93% | 16.16 | 16.23 | 15.90 | 0 |
| May 02 2024 | 16.12 | -0.02 | -0.12% | 16.17 | 16.33 | 16.06 | 0 |
| Apr 30 2024 | 16.14 | -0.54 | -3.24% | 16.64 | 16.71 | 16.09 | 0 |
| Apr 29 2024 | 16.68 | 0.07 | 0.42% | 16.77 | 16.78 | 16.56 | 0 |
| Apr 26 2024 | 16.61 | 0.27 | 1.65% | 16.56 | 16.72 | 16.44 | 0 |
| Apr 25 2024 | 16.34 | -0.25 | -1.51% | 16.58 | 16.68 | 16.12 | 0 |
| Apr 24 2024 | 16.59 | -0.17 | -1.01% | 17.00 | 17.00 | 16.58 | 0 |
| Apr 23 2024 | 16.76 | 0.64 | 3.97% | 16.24 | 16.76 | 16.23 | 0 |
| Apr 22 2024 | 16.12 | 0.27 | 1.70% | 16.06 | 16.20 | 15.85 | 0 |
| Apr 19 2024 | 15.85 | 0.03 | 0.19% | 15.32 | 15.88 | 15.32 | 0 |
| Apr 18 2024 | 15.82 | 0.19 | 1.22% | 15.71 | 15.82 | 15.55 | 0 |
| Apr 17 2024 | 15.63 | 0.29 | 1.89% | 15.27 | 15.75 | 15.27 | 0 |
| Apr 16 2024 | 15.34 | -0.53 | -3.34% | 15.44 | 15.55 | 15.27 | 0 |
| Apr 15 2024 | 15.87 | 0.14 | 0.89% | 15.81 | 16.24 | 15.81 | 0 |
| Apr 12 2024 | 15.73 | 0.03 | 0.19% | 15.85 | 16.11 | 15.65 | 0 |
| Apr 11 2024 | 15.70 | -0.34 | -2.12% | 16.05 | 16.08 | 15.52 | 0 |
| Apr 10 2024 | 16.04 | 0.10 | 0.63% | 16.08 | 16.23 | 15.74 | 0 |
| Apr 09 2024 | 15.94 | -0.39 | -2.39% | 16.27 | 16.29 | 15.89 | 0 |
| Apr 08 2024 | 16.33 | 0.33 | 2.06% | 16.06 | 16.33 | 16.03 | 0 |
| Apr 05 2024 | 16.00 | -0.51 | -3.09% | 16.03 | 16.06 | 15.83 | 0 |
| Apr 04 2024 | 16.51 | 0.01 | 0.06% | 16.49 | 16.60 | 16.46 | 0 |
| Apr 03 2024 | 16.50 | 0.09 | 0.55% | 16.32 | 16.51 | 16.32 | 0 |
| Apr 02 2024 | 16.41 | -0.40 | -2.38% | 16.79 | 16.97 | 16.38 | 0 |
| Mar 28 2024 | 16.81 | -0.03 | -0.18% | 16.90 | 16.92 | 16.80 | 0 |
| Mar 27 2024 | 16.84 | 0.04 | 0.24% | 16.75 | 16.88 | 16.72 | 0 |
| Mar 26 2024 | 16.80 | 0.06 | 0.36% | 16.78 | 16.88 | 16.72 | 0 |
| Mar 25 2024 | 16.74 | 0.29 | 1.76% | 16.33 | 16.75 | 16.33 | 0 |
| Mar 22 2024 | 16.45 | 0.01 | 0.06% | 16.38 | 16.47 | 16.30 | 0 |
| Mar 21 2024 | 16.44 | 0.04 | 0.24% | 16.71 | 16.73 | 16.40 | 0 |
| Mar 20 2024 | 16.40 | 0.02 | 0.12% | 16.38 | 16.42 | 16.32 | 0 |
| Mar 19 2024 | 16.38 | 0.31 | 1.93% | 16.02 | 16.38 | 16.00 | 0 |
| Mar 18 2024 | 16.07 | 0.01 | 0.06% | 16.16 | 16.26 | 15.98 | 0 |
| Mar 15 2024 | 16.06 | 0.17 | 1.07% | 15.87 | 16.15 | 15.87 | 0 |
| Mar 14 2024 | 15.89 | -0.11 | -0.69% | 16.05 | 16.13 | 15.86 | 0 |
| Mar 13 2024 | 16.00 | 0.14 | 0.88% | 15.92 | 16.13 | 15.91 | 0 |
| Mar 12 2024 | 15.86 | 0.42 | 2.72% | 15.60 | 15.89 | 15.46 | 0 |
| Mar 11 2024 | 15.44 | -0.09 | -0.58% | 15.40 | 15.44 | 15.23 | 0 |
| Mar 08 2024 | 15.53 | -0.03 | -0.19% | 15.56 | 15.63 | 15.53 | 0 |
| Mar 07 2024 | 15.56 | 0.07 | 0.45% | 15.42 | 15.61 | 15.36 | 0 |
| Mar 06 2024 | 15.49 | 0.24 | 1.57% | 15.30 | 15.53 | 15.29 | 0 |
| Mar 05 2024 | 15.25 | 0.21 | 1.40% | 14.95 | 15.32 | 14.94 | 0 |
| Mar 04 2024 | 15.04 | -0.01 | -0.07% | 15.05 | 15.08 | 14.96 | 0 |
| Mar 01 2024 | 15.05 | 0.24 | 1.62% | 14.93 | 15.12 | 14.91 | 0 |
| Feb 29 2024 | 14.81 | 0.02 | 0.14% | 14.86 | 14.94 | 14.75 | 0 |
| Feb 28 2024 | 14.79 | -0.10 | -0.67% | 14.86 | 14.86 | 14.71 | 0 |
| Feb 27 2024 | 14.89 | 0.11 | 0.74% | 14.70 | 14.89 | 14.69 | 0 |
| Feb 26 2024 | 14.78 | -0.07 | -0.47% | 14.82 | 14.87 | 14.73 | 0 |
