Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETFISIJPA
287.75-3.50(-1.20%)ISHARES CORE MSCI JAPAN IMI UCITS ETF
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 08.06.2026 | 290.15 | 290.15 | 287.75 | 287.75 | 21 | 6 084 |
| 03.06.2026 | 297.15 | 297.15 | 291.25 | 291.25 | 3 | 880 |
| 02.06.2026 | 291.90 | 291.90 | 291.90 | 291.90 | 10 | 2 919 |
| 01.06.2026 | 291.90 | 293.45 | 291.90 | 293.45 | 47 | 13 730 |
| 29.05.2026 | 293.65 | 293.65 | 293.00 | 293.00 | 16 | 4 696 |
| 28.05.2026 | 290.15 | 290.15 | 290.15 | 290.15 | 31 | 8 995 |
| 27.05.2026 | 286.00 | 290.15 | 286.00 | 290.15 | 175 | 50 740 |
| 26.05.2026 | 287.75 | 287.75 | 287.75 | 287.75 | 5 | 1 439 |
| 25.05.2026 | 290.35 | 290.35 | 287.75 | 287.75 | 105 | 30 238 |
| 22.05.2026 | 290.15 | 290.15 | 290.15 | 290.15 | 6 | 1 741 |
| 20.05.2026 | 284.85 | 284.85 | 280.75 | 280.75 | 71 | 19 941 |
| 15.05.2026 | 290.15 | 290.15 | 290.15 | 290.15 | 35 | 10 155 |
| 14.05.2026 | 289.85 | 290.15 | 288.40 | 290.15 | 96 | 27 820 |
| 13.05.2026 | 291.90 | 291.90 | 291.90 | 291.90 | 10 | 2 919 |
| 12.05.2026 | 288.40 | 288.40 | 288.40 | 288.40 | 44 | 12 690 |
| 11.05.2026 | 284.85 | 286.60 | 284.85 | 286.60 | 24 | 6 871 |
| 06.05.2026 | 279.00 | 284.85 | 279.00 | 284.85 | 32 | 9 080 |
| 04.05.2026 | 275.80 | 275.80 | 275.80 | 275.80 | 1 | 276 |
| 29.04.2026 | 274.30 | 274.30 | 274.30 | 274.30 | 2 | 549 |
| 24.04.2026 | 272.55 | 272.60 | 272.55 | 272.55 | 779 | 212 346 |
| 23.04.2026 | 268.55 | 274.40 | 268.55 | 274.40 | 8 | 2 160 |
| 21.04.2026 | 276.05 | 276.05 | 275.00 | 275.00 | 18 | 4 958 |
| 20.04.2026 | 277.65 | 278.60 | 276.05 | 276.05 | 226 | 62 796 |
| 17.04.2026 | 275.60 | 276.00 | 275.60 | 276.00 | 53 | 14 619 |
| 16.04.2026 | 276.00 | 276.00 | 276.00 | 276.00 | 3 | 828 |
| 14.04.2026 | 276.05 | 276.05 | 276.05 | 276.05 | 8 | 2 208 |
| 13.04.2026 | 274.00 | 274.30 | 270.30 | 274.30 | 12 | 3 258 |
| 10.04.2026 | 276.05 | 276.05 | 276.05 | 276.05 | 44 | 12 146 |
| 08.04.2026 | 273.35 | 273.35 | 273.35 | 273.35 | 7 | 1 913 |
| 07.04.2026 | 273.25 | 273.25 | 273.25 | 273.25 | 3 | 820 |
| 02.04.2026 | 270.00 | 271.00 | 270.00 | 271.00 | 13 | 3 521 |
| 30.03.2026 | 267.30 | 267.30 | 267.30 | 267.30 | 29 | 7 752 |
| 26.03.2026 | 270.80 | 270.80 | 269.05 | 269.05 | 6 | 1 623 |
| 25.03.2026 | 272.55 | 272.55 | 270.80 | 270.80 | 29 | 7 862 |
| 20.03.2026 | 269.05 | 269.05 | 269.05 | 269.05 | 29 | 7 802 |
| 17.03.2026 | 270.80 | 270.80 | 270.80 | 270.80 | 6 | 1 625 |
| 13.03.2026 | 267.40 | 267.40 | 267.40 | 267.40 | 48 | 12 835 |
| 12.03.2026 | 270.00 | 270.00 | 270.00 | 270.00 | 10 | 2 700 |
| 11.03.2026 | 272.90 | 272.90 | 272.55 | 272.55 | 13 | 3 545 |
| 06.03.2026 | 276.05 | 276.05 | 275.00 | 275.00 | 23 | 6 339 |
Biznesradar bez reklam? Sprawdź BR Plus
