36B4.DE - iShares MSCI Japan Socially Responsible ETF

nie, 9 lis 2025, 23:11 CET, NY 17:11, Londyn 22:11, Tokio 7:11, ^SPX +0.13%

Symbol np: ^SPX

Historical data: iShares MSCI Japan Socially Responsible ETF (36B4.DE)

7 Nov, 17:30 5.806 +0.010 (+0.17%)

More On 36B4.DE


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 36B4.DE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
51	27 May 2019	4.29303	4.29794	4.2891	4.2891	+0.43%	+0.018	3,148
50	24 May 2019	4.28025	4.28811	4.27092	4.27092	+0.87%	+0.037	0
49	23 May 2019	4.25962	4.25962	4.23408	4.23408	-0.95%	-0.041	1,250
48	22 May 2019	4.27829	4.27829	4.27289	4.27485	-0.32%	-0.014	0
47	21 May 2019	4.29548	4.29892	4.28861	4.28861	+0.01%	+0.001	850
46	20 May 2019	4.32299	4.32299	4.28811	4.28811	-1.19%	-0.052	850
45	17 May 2019	4.34215	4.34215	4.33577	4.3397	+0.35%	+0.015	0
44	16 May 2019	4.27682	4.32987	4.27682	4.32447	+1.28%	+0.055	9,328
43	15 May 2019	4.27092	4.27092	4.25176	4.26994	+0.28%	+0.012	0
42	14 May 2019	4.21983	4.25815	4.21983	4.25815	+1.96%	+0.082	0
41	13 May 2019	4.22573	4.22573	4.17611	4.17611	-0.16%	-0.007	0
40	10 May 2019	4.23457	4.23457	4.18299	4.18299	+0.57%	+0.024	0
39	9 May 2019	4.21295	4.21295	4.15941	4.15941	-2.04%	-0.086	0
38	8 May 2019	4.2719	4.2719	4.24538	4.24587	-1.36%	-0.058	0
37	7 May 2019	4.33282	4.33282	4.30433	4.30433	-1.57%	-0.069	0
36	6 May 2019	4.34461	4.3731	4.34461	4.3731	-1.09%	-0.048	0
35	3 May 2019	4.39914	4.42124	4.39914	4.42124	+0.92%	+0.040	0
34	2 May 2019	4.38489	4.38489	4.38047	4.38096	-0.07%	-0.003	0
33	30 Apr 2019	4.39668	4.39668	4.38391	4.38391	-0.52%	-0.023	0
32	29 Apr 2019	4.42124	4.42124	4.40651	4.407	+0.28%	+0.012	0
31	26 Apr 2019	4.37015	4.39472	4.37015	4.39472	+0.77%	+0.033	0
30	25 Apr 2019	4.36524	4.3677	4.36131	4.36131	+0.94%	+0.041	0
29	24 Apr 2019	4.31366	4.32054	4.31366	4.32054	-0.87%	-0.038	0
28	23 Apr 2019	4.32348	4.35836	4.32348	4.35836	+0.58%	+0.025	0
27	18 Apr 2019	4.26404	4.33331	4.26404	4.33331	+0.95%	+0.041	0
26	17 Apr 2019	4.28811	4.29745	4.28811	4.29254	-0.18%	-0.008	0
25	16 Apr 2019	4.27583	4.3004	4.27583	4.3004	+1.02%	+0.043	0
24	15 Apr 2019	4.26453	4.26453	4.25717	4.25717	+0.03%	+0.001	0
23	12 Apr 2019	4.2272	4.25569	4.2272	4.25569	-0.31%	-0.013	0
22	11 Apr 2019	4.27338	4.27338	4.26896	4.26896	-0.16%	-0.007	0
21	10 Apr 2019	4.2778	4.2778	4.27583	4.27583	-0.29%	-0.012	0
20	9 Apr 2019	4.30285	4.30285	4.28811	4.28811	-0.46%	-0.020	0
19	8 Apr 2019	4.30138	4.30776	4.2832	4.30776	-0.23%	-0.010	2,524
18	5 Apr 2019	4.30531	4.31759	4.30531	4.31759	+0.51%	+0.022	0
17	4 Apr 2019	4.28517	4.29548	4.28517	4.29548	-0.23%	-0.010	0
16	3 Apr 2019	4.29892	4.30531	4.29843	4.30531	+0.40%	+0.017	0
15	2 Apr 2019	4.27632	4.28811	4.27632	4.28811	-0.34%	-0.015	0
14	1 Apr 2019	4.28222	4.30285	4.28222	4.30285	+1.17%	+0.050	0
13	29 Mar 2019	4.24685	4.25324	4.2385	4.25324	+0.24%	+0.010	1
12	28 Mar 2019	4.2385	4.24292	4.2385	4.24292	+0.35%	+0.015	0

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 36B4.DE

On the ticker field set "d:36b4.de", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.