Xtrackers - MSCI AC Asia ex Ja
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 31 May 2024 |
USD |
43.43 |
43.55 |
43.18 |
43.245 |
43.245 |
-0.73 (-1.66%)
|
154,206 |
| 30 May 2024 |
USD |
43.975 |
43.975 |
43.975 |
43.975 |
43.975 |
+0.085 (+0.19%)
|
0 |
| 29 May 2024 |
USD |
44.18 |
44.21 |
43.87 |
43.89 |
43.89 |
-0.88 (-1.97%)
|
196,470 |
| 28 May 2024 |
USD |
44.98 |
44.98 |
44.73 |
44.77 |
44.77 |
+0.14 (+0.31%)
|
3,945 |
| 24 May 2024 |
USD |
44.5 |
44.63 |
44.49 |
44.63 |
44.63 |
-0.25 (-0.56%)
|
106,468 |
| 23 May 2024 |
USD |
44.93 |
45.17 |
44.84 |
44.88 |
44.88 |
-0.295 (-0.65%)
|
5,849 |
| 22 May 2024 |
USD |
45.4 |
45.4 |
45.175 |
45.175 |
45.175 |
-0.305 (-0.67%)
|
20 |
| 21 May 2024 |
USD |
45.51 |
45.54 |
45.37 |
45.48 |
45.48 |
-0.625 (-1.36%)
|
14,663 |
| 20 May 2024 |
USD |
46.18 |
46.23 |
46.105 |
46.105 |
46.105 |
-0.38 (-0.82%)
|
1,271 |
| 17 May 2024 |
USD |
46.08 |
46.52 |
46.04 |
46.485 |
46.485 |
+0.435 (+0.94%)
|
7,212 |
| 16 May 2024 |
USD |
45.67 |
46.05 |
45.67 |
46.05 |
46.05 |
+0.59 (+1.30%)
|
537 |
| 15 May 2024 |
USD |
45.06 |
45.49 |
45.06 |
45.46 |
45.46 |
+0.425 (+0.94%)
|
2,553 |
| 14 May 2024 |
USD |
44.83 |
45.035 |
44.83 |
45.035 |
45.035 |
-0.04 (-0.09%)
|
10,708 |
| 13 May 2024 |
USD |
44.7 |
45.1 |
44.7 |
45.075 |
45.075 |
+0.695 (+1.57%)
|
3,511 |
| 10 May 2024 |
USD |
44.47 |
44.63 |
44.38 |
44.38 |
44.38 |
+0.215 (+0.49%)
|
22,031 |
| 9 May 2024 |
USD |
44 |
44.165 |
44 |
44.165 |
44.165 |
+0.545 (+1.25%)
|
368,792 |
| 8 May 2024 |
USD |
43.58 |
43.62 |
43.58 |
43.62 |
43.62 |
-0.29 (-0.66%)
|
997 |
| 7 May 2024 |
USD |
43.8 |
43.91 |
43.7 |
43.91 |
43.91 |
-0.11 (-0.25%)
|
22,481 |
| 3 May 2024 |
USD |
44.02 |
44.02 |
44.02 |
44.02 |
44.02 |
+0.64 (+1.48%)
|
0 |
| 2 May 2024 |
USD |
43.09 |
43.38 |
43.09 |
43.38 |
43.38 |
+1.1 (+2.60%)
|
280 |
| 1 May 2024 |
USD |
42.35 |
42.36 |
42.28 |
42.28 |
42.28 |
-0.045 (-0.11%)
|
4,247 |
| 30 Apr 2024 |
USD |
42.57 |
42.57 |
42.325 |
42.325 |
42.325 |
-0.235 (-0.55%)
|
50 |
| 29 Apr 2024 |
USD |
42.56 |
42.56 |
42.56 |
42.56 |
42.56 |
+0.58 (+1.38%)
|
0 |
| 26 Apr 2024 |
USD |
42.12 |
42.14 |
41.98 |
41.98 |
41.98 |
+0.54 (+1.30%)
|
1,560 |
| 25 Apr 2024 |
USD |
41.6 |
41.6 |
41.22 |
41.44 |
41.44 |
+0.135 (+0.33%)
|
1,953 |
| 24 Apr 2024 |
USD |
41.56 |
41.56 |
41.305 |
41.305 |
41.305 |
+0.24 (+0.58%)
|
260 |
| 23 Apr 2024 |
USD |
40.89 |
41.065 |
40.89 |
41.065 |
41.065 |
+0.55 (+1.36%)
|
81,614 |
| 22 Apr 2024 |
USD |
40.52 |
40.52 |
40.4 |
40.515 |
40.515 |
+0.55 (+1.38%)
|
1,113 |
| 19 Apr 2024 |
USD |
39.64 |
39.965 |
39.64 |
39.965 |
39.965 |
-0.25 (-0.62%)
|
1,352 |
| 18 Apr 2024 |
USD |
40.28 |
40.28 |
40.12 |
40.215 |
40.215 |
+0.545 (+1.37%)
|
790 |
