Singapore markets open in 7 hours 50 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,017.81 -17.88 (-0.36%) Dow
37,912.76 +96.84 (+0.26%) Nasdaq
15,589.29 -68.53 (-0.44%) Bitcoin USD
56,957.66 -3,410.19 (-5.65%) CMC Crypto 200
1,188.32 -150.74 (-11.27%)
iShares III Public Limited Company - iShares Core MSCI Japan IMI UCITS ETF (0A3F.L)
LSE - LSE Delayed price. Currency in MXN
Add to watchlist
At close: 04:37PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 1,259.58 | 1,259.58 | 1,250.42 | 1,250.42 | 1,250.42 | 2,986 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 1,232.50 | 1,232.50 | 1,232.50 | 1,232.50 | 1,232.50 | 4,902 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1,242.87 | 1,242.87 | 1,237.60 | 1,237.60 | 1,237.60 | 1,000 |
| 16 Apr 2024 | 1,249.40 | 1,252.52 | 1,249.40 | 1,252.52 | 1,252.52 | 4,000 |
| 15 Apr 2024 | 1,278.20 | 1,278.20 | 1,278.20 | 1,278.20 | 1,278.20 | 500 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 1,270.40 | 1,270.40 | 1,270.40 | 1,270.40 | 1,270.40 | 1,000 |
| 03 Apr 2024 | 1,263.01 | 1,263.01 | 1,263.01 | 1,263.01 | 1,263.01 | 1,000 |
| 02 Apr 2024 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 35,000 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 1,239.08 | 1,239.08 | 1,239.08 | 1,239.08 | 1,239.08 | 500 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 1,232.00 | 500 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 1,218.20 | 1,218.20 | 1,218.20 | 1,218.20 | 1,218.20 | 200 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 1,170.66 | 1,170.66 | 1,170.66 | 1,170.66 | 1,170.66 | 500 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 1,152.78 | 1,152.78 | 1,152.78 | 1,152.78 | 1,152.78 | 500 |
| 06 Feb 2024 | 1,149.24 | 1,149.24 | 1,149.24 | 1,149.24 | 1,149.24 | 500 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 1,138.72 | 1,138.72 | 1,135.55 | 1,135.55 | 1,135.55 | 1,000 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 1,136.50 | 500 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1,141.35 | 1,141.35 | 1,141.35 | 1,141.35 | 1,141.35 | 8,000 |
| 22 Jan 2024 | 1,148.94 | 1,148.94 | 1,148.94 | 1,148.94 | 1,148.94 | 2,000 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 1,110.67 | 1,113.21 | 1,110.67 | 1,113.21 | 1,113.21 | 2,480 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 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 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 1,040.72 | 1,040.72 | 1,040.72 | 1,040.72 | 1,040.72 | 1,422 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 1,050.62 | 1,050.62 | 1,050.62 | 1,050.62 | 1,050.62 | 483 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 1,033.07 | 1,033.07 | 1,033.07 | 1,033.07 | 1,033.07 | 4,729 |
| 06 Dec 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.