ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

JPJY SPDR MSCI Japan UCITS ETF

9,131.81
29.50 (0.32%)
Jun 14 2024 - Closed
Delayed by 15 minutes

JPJY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 9,131.81 29.50 0.32% 9,183.93 9,207.40 9,099.81 4,273
Jun 13 2024 9,102.31 -185.38 -2.00% 9,176.26 9,237.2099 9,102.31 4,437
Jun 12 2024 9,287.69 23.74 0.26% 9,247.94 9,301.58 9,247.94 3,860
Jun 11 2024 9,263.95 -34.69 -0.37% 9,328.3799 9,330.22 9,249.99 5,923
Jun 10 2024 9,298.64 31.89 0.34% 9,298.64 9,298.64 9,298.64 55
Jun 07 2024 9,266.75 -8.62 -0.09% 9,240.99 9,277.49 9,225.15 1,488
Jun 06 2024 9,275.37 -8.31 -0.09% 9,280.74 9,301.83 9,275.37 2,407
Jun 05 2024 9,283.68 54.31 0.59% 9,216.64 9,283.68 9,213.00 6,262
Jun 04 2024 9,229.37 -126.38 -1.35% 9,315.32 9,324.6299 9,229.37 618
Jun 03 2024 9,355.75 102.44 1.11% 9,397.36 9,397.36 9,343.28 255
May 31 2024 9,253.31 96.07 1.05% 9,279.02 9,301.65 9,253.31 12,017
May 30 2024 9,157.24 19.36 0.21% 9,139.33 9,162.53 9,128.66 710
May 29 2024 9,137.8799 -155.02 -1.67% 9,215.33 9,215.33 9,137.8799 2,815
May 28 2024 9,292.90 9.33 0.10% 9,298.1299 9,311.16 9,292.90 1,924
May 27 2024 9,283.57 53.78 0.58% 9,280.19 9,295.44 9,280.19 2,268
May 24 2024 9,229.79 42.72 0.47% 9,195.81 9,232.7099 9,195.81 391
May 23 2024 9,187.07 34.23 0.37% 9,237.23 9,260.28 9,187.07 1,442
May 22 2024 9,152.84 -72.18 -0.78% 9,171.86 9,181.03 9,145.72 173
May 21 2024 9,225.02 -71.56 -0.77% 9,244.1299 9,254.55 9,225.02 172
May 20 2024 9,296.58 118.74 1.29% 9,282.00 9,297.43 9,264.68 269
May 17 2024 9,177.84 6.19 0.07% 9,196.93 9,217.31 9,172.03 8,858
May 16 2024 9,171.65 15.89 0.17% 9,167.25 9,192.70 9,166.19 656
May 15 2024 9,155.76 41.78 0.46% 9,141.17 9,155.76 9,141.17 124
May 14 2024 9,113.98 55.71 0.62% 9,104.53 9,113.98 9,092.64 3,262
May 13 2024 9,058.27 -41.09 -0.45% 9,094.78 9,094.78 9,058.27 327
May 10 2024 9,099.36 1.37 0.02% 9,084.40 9,137.05 9,084.40 820
May 09 2024 9,097.99 21.05 0.23% 9,048.8799 9,097.99 9,035.24 232
May 08 2024 9,076.94 -135.34 -1.47% 9,058.66 9,076.94 9,041.98 473
May 07 2024 9,212.28 20.93 0.23% 9,196.69 9,212.28 9,196.69 181
May 06 2024 9,191.35 134.23 1.48% 9,167.16 9,191.35 9,147.43 615
May 03 2024 9,057.12 34.78 0.39% 9,015.06 9,058.27 9,015.06 1,192
May 02 2024 9,022.34 -168.30 -1.83% 9,101.2099 9,112.64 9,022.34 8,951
Apr 30 2024 9,190.64 92.50 1.02% 9,192.9599 9,209.42 9,185.37 1,435
Apr 29 2024 9,098.14 43.74 0.48% 9,126.45 9,126.45 9,085.98 1,140
Apr 26 2024 9,054.40 203.97 2.30% 8,982.10 9,054.40 8,973.12 956
Apr 25 2024 8,850.43 -185.49 -2.05% 8,902.17 8,918.30 8,850.43 2,289
Apr 24 2024 9,035.92 118.98 1.33% 9,060.97 9,060.97 9,022.52 350
Apr 23 2024 8,916.94 38.72 0.44% 8,896.57 8,916.94 8,887.68 118
Apr 22 2024 8,878.22 15.84 0.18% 8,879.07 8,882.33 8,868.79 563
Apr 19 2024 8,862.3799 -37.62 -0.42% 8,785.77 8,862.3799 8,785.77 456
Apr 18 2024 8,900.00 -16.63 -0.19% 8,948.55 8,963.77 8,900.00 1,034
Apr 17 2024 8,916.6299 -87.40 -0.97% 8,895.78 8,945.60 8,887.67 2,491
Apr 16 2024 9,004.03 -180.36 -1.96% 9,002.59 9,035.48 8,995.14 4,380
Apr 15 2024 9,184.39 61.05 0.67% 9,214.28 9,214.28 9,184.16 536
Apr 12 2024 9,123.34 -21.85 -0.24% 9,243.87 9,243.87 9,123.34 4,077
Apr 11 2024 9,145.19 29.95 0.33% 9,210.72 9,210.72 9,145.19 826
Apr 10 2024 9,115.24 -44.18 -0.48% 9,177.93 9,185.42 9,115.24 471
Apr 09 2024 9,159.42 -28.12 -0.31% 9,226.61 9,251.72 9,148.80 513
Apr 08 2024 9,187.54 115.55 1.27% 9,139.78 9,187.54 9,135.91 206
Apr 05 2024 9,071.99 -127.78 -1.39% 9,054.00 9,084.44 9,033.6299 1,647
Apr 04 2024 9,199.77 23.53 0.26% 9,166.64 9,216.25 9,144.85 731
Apr 03 2024 9,176.24 36.27 0.40% 9,091.41 9,176.24 9,088.42 1,006
Apr 02 2024 9,139.97 -134.22 -1.45% 9,133.70 9,148.26 9,118.41 491
Mar 28 2024 9,274.19 2.73 0.03% 9,222.09 9,274.19 9,213.89 2,017
Mar 27 2024 9,271.4599 -51.78 -0.56% 9,269.78 9,291.9599 9,238.82 4,550
Mar 26 2024 9,323.24 61.38 0.66% 9,266.00 9,323.24 9,266.00 1,379
Mar 25 2024 9,261.86 -92.59 -0.99% 9,241.90 9,262.26 9,216.27 1,875
Mar 22 2024 9,354.45 -0.09 0.00% 9,376.25 9,386.54 9,339.34 4,358
Mar 21 2024 9,354.54 113.03 1.22% 9,360.02 9,362.36 9,297.03 16,743
Mar 20 2024 9,241.51 74.66 0.81% 9,244.09 9,276.14 9,240.8799 8,318
Mar 19 2024 9,166.85 132.76 1.47% 9,110.98 9,168.6299 9,094.37 390
Mar 18 2024 9,034.09 125.02 1.40% 9,057.72 9,057.72 9,021.97 554

Your Recent History

Delayed Upgrade Clock