Ishr Jpn Sc-i Historical Data - ISJP | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Jpn Sc-i (ISJP)
Ishr Jpn Sc-i (ISJP) Historical

Ishr Jpn Sc-i (ISJP)

3,156.00

14.00

(0.45%)

Closed June 08 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1717777800	3156	14	0.45	3156	3156	3156	76
1717691400	3142	-16	-0.51	3136	3143.5	3136	823
1717605000	3158	-17.5	-0.55	3155	3164.5	3146.5	2120
1717518600	3175.5	7.5	0.24	3175	3209	3166.5	28555
1717432200	3168	-2.5	-0.08	3168	3168	3168	1030
1717173000	3170.5	30	0.96	3183	3263.5	3166.5	5961
1717086600	3140.5	45.5	1.47	3146	3242	3095.5	9013
1717000200	3095	-52.5	-1.67	3114	3115	3094	907
1716913800	3147.5	6	0.19	3153	3153	3139	543
1716568200	3141.5	10.5	0.34	3141.5	3141.5	3141.5	173
1716481800	3131	-17	-0.54	3150	3181	3127.5	1557
1716395400	3148	-43	-1.35	3151	3155.5	3140	5739
1716309000	3191	-17.5	-0.55	3197	3199	3184.5	4791
1716222600	3208.5	13.5	0.42	3209	3216	3201	101
1715963400	3195	-2.5	-0.08	3201	3210	3186	26356
1715877000	3197.5	-24.5	-0.76	3217	3265	3197.5	90
1715790600	3222	-15	-0.46	3217	3276	3198.5	63506
1715704200	3237	-21.5	-0.66	3250	3250	3229.5	3904
1715617800	3258.5	-14	-0.43	3262	3263.5	3255.5	1713
1715358600	3272.5	-10.5	-0.32	3283	3289.5	3187.5	2318
1715272200	3283	17	0.52	3277	3285	3183	964
1715185800	3266	-5	-0.15	3266	3271.5	3255.5	2470
1715099400	3271	10.5	0.32	3271	3271	3271	706
1714753800	3260.5	13.5	0.42	3256	3289.5	3177.5	5854
1714667400	3247	60	1.88	3228	3265.5	3178.5	10865
1714581000	3187	-19	-0.59	3191	3212.5	3146	3213
1714494600	3206	-18	-0.56	3227	3239.5	3164	6237
1714408200	3224	1	0.03	3235	3269.5	3220.5	5683
1714149000	3223	47	1.48	3224	3226.5	3213	3441
1714062600	3176	-56	-1.73	3188	3218.5	3156	4125
1713976200	3232	-16	-0.49	3251	3259	3230	3187
1713889800	3248	-15.5	-0.47	3247	3255.5	3240	2119
1713803400	3263.5	24.5	0.76	3260	3276.5	3259	749
1713544200	3239	-6	-0.18	3218	3239.5	3212	4838
1713457800	3245	22	0.68	3245	3245	3245	3016
1713371400	3223	-43	-1.32	3225	3229.5	3216	91
1713285000	3266	-68	-2.04	3262	3266.5	3245.5	895
1713198600	3334	5	0.15	3341	3344.5	3234.5	4598
1712939400	3329	34	1.03	3330	3338.5	3321.5	16827
1712853000	3295	11	0.33	3301	3314.5	3290.5	12723
1712766600	3284	0	0.00	3287	3312	3206.5	977
1712680200	3284	-17	-0.51	3300	3304	3279	3570
1712593800	3301	17.5	0.53	3301	3301	3301	357
1712334600	3283.5	0	0.00	3277	3290.5	3276	734
1712248200	3283.5	-0.5	-0.02	3283.5	3283.5	3283.5	898
1712161800	3284	9	0.27	3289	3291	3281	2132
1712075400	3275	-40.5	-1.22	3291	3335.5	3224	6165
1711647000	3315.5	-18.5	-0.55	3315.5	3315.5	3315.5	208
1711560600	3334	-15	-0.45	3310	3342.5	3301.5	9825
1711474200	3349	34.5	1.04	3323	3349	3320.5	5366
1711387800	3314.5	-31.5	-0.94	3316	3319	3305	1000
1711128600	3346	22	0.66	3352	3356	3345.5	1591
1711042200	3324	34	1.03	3322	3324	3311.5	339
1710955800	3290	-5.5	-0.17	3301	3309	3286	732
1710869400	3295.5	20.5	0.63	3288	3297.5	3288	782
1710783000	3275	28	0.86	3264	3276	3261.5	1207
1710523800	3247	15.5	0.48	3260	3317	3239	1074
1710437400	3231.5	14.5	0.45	3231	3315	3222.5	104
1710351000	3217	-24.5	-0.76	3213	3224	3199	1636
1710264600	3241.5	37	1.15	3237	3242.5	3237	1707
1710178200	3204.5	-47	-1.45	3212	3217	3195.5	1112
1709919000	3251.5	-8	-0.25	3257	3257	3249	541

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions