EODData

FRA, SXR6: iShares MSCI Japan SRI UCITS ETF USD (Acc)

04 Sep 2026
LAST:

8.308

CHANGE:
 0.01
OPEN:
8.266
HIGH:
8.325
ASK:
0.000
VOLUME:
0
CHG(%):
0.10
PREV:
8.316
LOW:
8.266
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 268.2668.3258.2668.3080
03 Sep 268.2388.3188.2318.3160
02 Sep 268.1008.1598.0478.1470
31 Aug 268.2248.2508.1468.1460
28 Aug 268.2028.2208.1578.1570
27 Aug 268.0698.0808.0568.0760
26 Aug 268.0828.0928.0418.0410
25 Aug 268.0148.0548.0128.0240
24 Aug 268.0028.0127.9807.9970
21 Aug 267.9357.9657.9347.9340

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:8.211.1%
MA10:8.112.4%
MA20:8.102.5%
MA50:7.895.2%
MA100:7.569.9%
MA200:7.3413.2%
STO9:94.82 
STO14:96.22 
RSI14:51.89
WPR14:-1.81 
MTM14:0.18
ROC14:0.02 
ATR:0.10 
Week High:8.330.2%
Week Low:8.053.2%
Month High:8.330.2%
Month Low:7.8113.2%
Year High:8.330.2%
Year Low:6.5427.0%
Volatility:13.94