Singapore markets close in 28 minutes
Straits Times Index
3,300.94 -13.11 (-0.40%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,390.92 -33.28 (-0.40%) Bitcoin USD
70,967.73 +4,040.06 (+6.04%) CMC Crypto 200
1,525.79 +37.25 (+2.50%)
iShares Public Limited Company - iShares MSCI Japan USD Hedged UCITS ETF (Acc) (ISRVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:33AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | 824 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | 691 |
| 02 May 2024 | 72.34 | 72.35 | 72.34 | 72.35 | 72.35 | 1,744 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | 1,391 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 71.85 | 71.85 | 71.85 | 71.85 | 71.85 | 2,980 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 21,559 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 72.52 | 72.78 | 72.48 | 72.78 | 72.78 | 2,159 |
| 11 Apr 2024 | 72.74 | 72.74 | 72.74 | 72.74 | 72.74 | 104 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 73.22 | 73.29 | 72.99 | 72.99 | 72.99 | 39,730 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 471 |
| 01 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 4,185 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 200 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 74.50 | 74.70 | 74.50 | 74.70 | 74.70 | 1,415 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 179 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | 587 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 69.93 | 70.08 | 69.93 | 70.08 | 70.08 | 596 |
| 08 Mar 2024 | 72.03 | 72.03 | 71.97 | 71.97 | 71.97 | 4,486 |
| 07 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 236 |
| 06 Mar 2024 | 72.79 | 72.88 | 72.79 | 72.88 | 72.88 | 4,006 |
| 05 Mar 2024 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 501 |
| 04 Mar 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 381 |
| 01 Mar 2024 | 72.19 | 72.19 | 72.17 | 72.18 | 72.18 | 494 |
| 29 Feb 2024 | 70.74 | 70.75 | 70.56 | 70.56 | 70.56 | 4,846 |
| 28 Feb 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 1,000 |
| 27 Feb 2024 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 135 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | 632 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 142 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 68.43 | 68.43 | 68.42 | 68.42 | 68.42 | 4,552 |
| 13 Feb 2024 | 68.84 | 69.01 | 68.61 | 68.61 | 68.61 | 4,461 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | 739 |
| 08 Feb 2024 | 67.60 | 67.64 | 67.60 | 67.64 | 67.64 | 1,220 |
| 07 Feb 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | 4,839 |
| 06 Feb 2024 | 66.65 | 66.65 | 66.61 | 66.61 | 66.61 | 1,554 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 6,186 |
| 01 Feb 2024 | 66.32 | 66.54 | 66.09 | 66.54 | 66.54 | 4,223 |
| 31 Jan 2024 | 66.50 | 66.50 | 66.32 | 66.32 | 66.32 | 655 |
| 30 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | 927 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 66.29 | 66.34 | 66.29 | 66.34 | 66.34 | 16,291 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 65.82 | 65.83 | 65.82 | 65.83 | 65.83 | 328 |
| 18 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | 161 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 65.43 | 65.43 | 65.38 | 65.38 | 65.38 | 4,854 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 62.45 | 62.48 | 62.45 | 62.48 | 62.48 | 610 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 62.70 | 62.77 | 62.70 | 62.77 | 62.77 | 4,638 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 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.