Xtrackers - MSCI Japan UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 29 Apr 2024 |
USD |
78.83 |
79.04 |
78.11 |
78.225 |
78.225 |
+0.705 (+0.91%)
|
1,975 |
| 26 Apr 2024 |
USD |
77.59 |
77.8 |
77.49 |
77.52 |
77.52 |
+0.69 (+0.90%)
|
1,380 |
| 25 Apr 2024 |
USD |
77.24 |
77.28 |
76.33 |
76.83 |
76.83 |
-1.26 (-1.61%)
|
10,540 |
| 24 Apr 2024 |
USD |
78.87 |
78.9 |
78.09 |
78.09 |
78.09 |
+0.16 (+0.21%)
|
18,181 |
| 23 Apr 2024 |
USD |
77.35 |
77.93 |
77.35 |
77.93 |
77.93 |
+0.64 (+0.83%)
|
18,899 |
| 22 Apr 2024 |
USD |
77.27 |
77.4 |
77.14 |
77.29 |
77.29 |
+0.01 (+0.01%)
|
1,487 |
| 19 Apr 2024 |
USD |
76.81 |
77.28 |
76.81 |
77.28 |
77.28 |
-0.645 (-0.83%)
|
3,239 |
| 18 Apr 2024 |
USD |
78.11 |
78.11 |
77.5 |
77.925 |
77.925 |
+0.265 (+0.34%)
|
355 |
| 17 Apr 2024 |
USD |
77.74 |
77.74 |
77.66 |
77.66 |
77.66 |
-0.99 (-1.26%)
|
64 |
| 16 Apr 2024 |
USD |
78.48 |
78.86 |
78.48 |
78.65 |
78.65 |
-1.7 (-2.12%)
|
634 |
| 15 Apr 2024 |
USD |
80.48 |
80.67 |
80.35 |
80.35 |
80.35 |
+0.03 (+0.04%)
|
2,946 |
| 12 Apr 2024 |
USD |
81.17 |
81.17 |
80.32 |
80.32 |
80.32 |
+0.015 (+0.02%)
|
250 |
| 11 Apr 2024 |
USD |
81 |
81.04 |
80.27 |
80.305 |
80.305 |
-0.065 (-0.08%)
|
11,295 |
| 10 Apr 2024 |
USD |
80.41 |
80.41 |
80.37 |
80.37 |
80.37 |
-0.99 (-1.22%)
|
312 |
| 9 Apr 2024 |
USD |
81.35 |
81.36 |
81.35 |
81.36 |
81.36 |
-0.19 (-0.23%)
|
250 |
| 8 Apr 2024 |
USD |
81.25 |
81.55 |
81.11 |
81.55 |
81.55 |
+0.655 (+0.81%)
|
2,173 |
| 5 Apr 2024 |
USD |
80.73 |
80.895 |
80.57 |
80.895 |
80.895 |
-0.82 (-1.00%)
|
1,363 |
| 4 Apr 2024 |
USD |
81.41 |
81.83 |
81.41 |
81.715 |
81.715 |
+0.115 (+0.14%)
|
737 |
| 3 Apr 2024 |
USD |
80.75 |
81.6 |
80.75 |
81.6 |
81.6 |
+0.875 (+1.08%)
|
15,390 |
| 2 Apr 2024 |
USD |
81.27 |
81.27 |
80.71 |
80.725 |
80.725 |
-1.705 (-2.07%)
|
1,110 |
| 28 Mar 2024 |
USD |
82.19 |
82.66 |
82.04 |
82.43 |
82.43 |
-0.175 (-0.21%)
|
6,198 |
| 27 Mar 2024 |
USD |
82.4 |
82.69 |
82.34 |
82.605 |
82.605 |
-0.25 (-0.30%)
|
4,255 |
| 26 Mar 2024 |
USD |
82.7 |
82.855 |
82.7 |
82.855 |
82.855 |
+0.585 (+0.71%)
|
438 |
| 25 Mar 2024 |
USD |
82.22 |
82.31 |
82.1 |
82.27 |
82.27 |
-0.885 (-1.06%)
|
13,716 |
| 22 Mar 2024 |
USD |
83.39 |
83.39 |
83.15 |
83.155 |
83.155 |
+0.035 (+0.04%)
|
534 |
| 21 Mar 2024 |
USD |
83.13 |
83.24 |
82.94 |
83.12 |
83.12 |
+0.99 (+1.21%)
|
2,933 |
| 20 Mar 2024 |
USD |
82.23 |
82.23 |
82.08 |
82.13 |
82.13 |
+0.04 (+0.05%)
|
2,205 |
| 19 Mar 2024 |
USD |
81.61 |
82.1 |
81.61 |
82.09 |
82.09 |
+0.49 (+0.60%)
|
2,556 |
| 18 Mar 2024 |
USD |
81.55 |
81.6 |
81.55 |
81.6 |
81.6 |
+1.26 (+1.57%)
|
292 |
| 15 Mar 2024 |
USD |
80.34 |
80.34 |
80.34 |
80.34 |
80.34 |
+0.37 (+0.46%)
|
718 |
