iShares MSCI Japan Screened UCITS ETF USD A (IE00BFNM3L97)
8.653
+0.10
(+1.16%)
USD |
GER |
Aug 28, 16:00
IE00BFNM3L97 Price : 8.653 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 8.647 | 8.674 | 8.633 | 8.653 | 31755.00 |
| Aug 27, 2026 | 8.563 | 8.57 | 8.526 | 8.554 | 15259.00 |
| Aug 26, 2026 | 8.575 | 8.575 | 8.522 | 8.522 | 12391.00 |
| Aug 25, 2026 | 8.502 | 8.536 | 8.481 | 8.526 | 40552.00 |
| Aug 24, 2026 | 8.476 | 8.506 | 8.426 | 8.449 | 67635.00 |
| Aug 21, 2026 | 8.467 | 8.518 | 8.463 | 8.487 | 77385.00 |
| Aug 20, 2026 | 8.457 | 8.462 | 8.34 | 8.419 | 117540.0 |
| Aug 19, 2026 | 8.418 | 8.529 | 8.418 | 8.473 | 65602.00 |
| Aug 18, 2026 | 8.70 | 8.70 | 8.566 | 8.569 | 8763.00 |
| Aug 17, 2026 | 8.826 | 8.836 | 8.773 | 8.831 | 15573.00 |
| Aug 14, 2026 | 8.857 | 8.865 | 8.826 | 8.826 | 53825.00 |
| Aug 13, 2026 | 8.838 | 8.908 | 8.809 | 8.896 | 44569.00 |
| Aug 12, 2026 | 8.763 | 8.852 | 8.744 | 8.85 | 17282.00 |
| Aug 11, 2026 | 8.692 | 8.751 | 8.687 | 8.72 | 29844.00 |
| Aug 10, 2026 | 8.709 | 8.743 | 8.679 | 8.679 | 66409.00 |
| Aug 07, 2026 | 8.632 | 8.712 | 8.628 | 8.684 | 139352.0 |
| Aug 06, 2026 | 8.597 | 8.648 | 8.591 | 8.645 | 39683.00 |
| Aug 05, 2026 | 8.602 | 8.65 | 8.582 | 8.608 | 30419.00 |
| Aug 04, 2026 | 8.439 | 8.508 | 8.369 | 8.508 | 135935.0 |
| Aug 03, 2026 | 8.454 | 8.475 | 8.318 | 8.395 | 49970.00 |
| Jul 31, 2026 | 8.331 | 8.405 | 8.29 | 8.333 | 54282.00 |
| Jul 30, 2026 | 8.122 | 8.368 | 8.066 | 8.368 | 60582.00 |
| Jul 29, 2026 | 8.237 | 8.273 | 8.15 | 8.188 | 58735.00 |
| Jul 28, 2026 | 8.214 | 8.22 | 8.163 | 8.217 | 104731.0 |
| Jul 27, 2026 | 8.412 | 8.448 | 8.328 | 8.328 | 33214.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median