Xtrackers - MSCI Japan UCITS E
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Mar 2009 |
USD |
29.22 |
29.35 |
29.03 |
29.35 |
29.35 |
+3.1 (+11.81%)
|
14,000 |
| 13 Mar 2009 |
USD |
26.06 |
26.39 |
26.06 |
26.25 |
26.25 |
+0.7 (+2.74%)
|
14,000 |
| 12 Mar 2009 |
USD |
25.57 |
25.69 |
25.55 |
25.55 |
25.55 |
-0.66 (-2.52%)
|
14,000 |
| 11 Mar 2009 |
USD |
26.18 |
26.21 |
26.16 |
26.21 |
26.21 |
+0.28 (+1.08%)
|
6,000 |
| 10 Mar 2009 |
USD |
25.93 |
25.93 |
25.93 |
25.93 |
25.93 |
-0.31 (-1.18%)
|
2,000 |
| 5 Mar 2009 |
USD |
25.9 |
26.24 |
25.9 |
26.24 |
26.24 |
-0.63 (-2.34%)
|
6,000 |
| 27 Feb 2009 |
USD |
26.87 |
26.87 |
26.87 |
26.87 |
26.87 |
-0.06 (-0.22%)
|
2,000 |
| 26 Feb 2009 |
USD |
26.97 |
26.97 |
26.93 |
26.93 |
26.93 |
-0.53 (-1.93%)
|
4,000 |
| 25 Feb 2009 |
USD |
27.36 |
27.46 |
27.34 |
27.46 |
27.46 |
+0.65 (+2.42%)
|
14,000 |
| 24 Feb 2009 |
USD |
27.1 |
27.1 |
26.8 |
26.81 |
26.81 |
-0.51 (-1.87%)
|
8,000 |
| 20 Feb 2009 |
USD |
27.32 |
27.32 |
27.32 |
27.32 |
27.32 |
-1.06 (-3.74%)
|
6,000 |
| 19 Feb 2009 |
USD |
28.45 |
28.45 |
28.38 |
28.38 |
28.38 |
-0.23 (-0.80%)
|
4,000 |
| 18 Feb 2009 |
USD |
28.61 |
28.61 |
28.61 |
28.61 |
28.61 |
+0.37 (+1.31%)
|
2,000 |
| 17 Feb 2009 |
USD |
28.28 |
28.28 |
28.24 |
28.24 |
28.24 |
-1.06 (-3.62%)
|
4,000 |
| 16 Feb 2009 |
USD |
29.6 |
29.6 |
29.3 |
29.3 |
29.3 |
-0.29 (-0.98%)
|
4,000 |
| 13 Feb 2009 |
USD |
29.59 |
29.59 |
29.59 |
29.59 |
29.59 |
+0.14 (+0.48%)
|
4,000 |
| 12 Feb 2009 |
USD |
29.41 |
29.45 |
29.41 |
29.45 |
29.45 |
-0.81 (-2.68%)
|
4,000 |
| 11 Feb 2009 |
USD |
30.11 |
30.26 |
30.11 |
30.26 |
30.26 |
-0.19 (-0.62%)
|
6,000 |
| 10 Feb 2009 |
USD |
30.41 |
30.45 |
30.41 |
30.45 |
30.45 |
-0.25 (-0.81%)
|
4,000 |
| 9 Feb 2009 |
USD |
30.7 |
30.7 |
30.7 |
30.7 |
30.7 |
-0.21 (-0.68%)
|
2,000 |
| 6 Feb 2009 |
USD |
30.83 |
30.91 |
30.75 |
30.91 |
30.91 |
-0.2 (-0.64%)
|
6,000 |
| 5 Feb 2009 |
USD |
31.11 |
31.11 |
31.11 |
31.11 |
31.11 |
-0.53 (-1.68%)
|
2,000 |
| 4 Feb 2009 |
USD |
31.17 |
31.67 |
30.42 |
31.64 |
31.64 |
+1.18 (+3.87%)
|
16,860 |
| 2 Feb 2009 |
USD |
30.73 |
30.73 |
29.98 |
30.46 |
30.46 |
-1.2 (-3.79%)
|
18,000 |
| 29 Jan 2009 |
USD |
31.66 |
31.66 |
31.66 |
31.66 |
31.66 |
+0.66 (+2.13%)
|
2,000 |
| 21 Jan 2009 |
USD |
30.98 |
31 |
30.98 |
31 |
31 |
-1 (-3.13%)
|
6,000 |
| 13 Jan 2009 |
USD |
32.02 |
32.02 |
32 |
32 |
32 |
-1.44 (-4.31%)
|
4,000 |
| 8 Jan 2009 |
USD |
33.38 |
33.44 |
33.34 |
33.44 |
33.44 |
+0.13 (+0.39%)
|
3,060 |
| 7 Jan 2009 |
USD |
33.43 |
33.49 |
33.31 |
33.31 |
33.31 |
-0.75 (-2.20%)
|
2,617 |
| 5 Jan 2009 |
USD |
34.06 |
34.06 |
34.06 |
34.06 |
34.06 |
-0.35 (-1.02%)
|
5,000 |
