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 |
| 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 |
| 14 Mar 2024 |
USD |
80.71 |
80.72 |
79.97 |
79.97 |
79.97 |
-0.19 (-0.24%)
|
1,121 |
| 13 Mar 2024 |
USD |
80.21 |
80.21 |
79.96 |
80.16 |
80.16 |
-0.625 (-0.77%)
|
1,761 |
| 12 Mar 2024 |
USD |
80.4 |
80.85 |
80.31 |
80.785 |
80.785 |
+0.205 (+0.25%)
|
3,760 |
| 11 Mar 2024 |
USD |
81.08 |
81.08 |
80.53 |
80.58 |
80.58 |
-2.035 (-2.46%)
|
1,153 |
| 8 Mar 2024 |
USD |
82.8 |
82.97 |
82.44 |
82.615 |
82.615 |
+0.01 (+0.01%)
|
7,704 |
| 7 Mar 2024 |
USD |
81.84 |
82.605 |
81.84 |
82.605 |
82.605 |
-0.035 (-0.04%)
|
3 |
| 6 Mar 2024 |
USD |
82.01 |
82.64 |
82.01 |
82.64 |
82.64 |
+1.175 (+1.44%)
|
911 |
| 5 Mar 2024 |
USD |
81.52 |
81.85 |
81.465 |
81.465 |
81.465 |
+0.525 (+0.65%)
|
1,546 |
| 4 Mar 2024 |
USD |
80.86 |
80.94 |
80.86 |
80.94 |
80.94 |
-0.18 (-0.22%)
|
584 |
| 1 Mar 2024 |
USD |
81.13 |
81.23 |
80.96 |
81.12 |
81.12 |
+1.29 (+1.62%)
|
19,453 |
| 29 Feb 2024 |
USD |
79.97 |
79.97 |
79.83 |
79.83 |
79.83 |
+0.26 (+0.33%)
|
34,738 |
| 28 Feb 2024 |
USD |
79.39 |
79.57 |
79.34 |
79.57 |
79.57 |
-0.49 (-0.61%)
|
21 |
| 27 Feb 2024 |
USD |
79.97 |
80.091 |
79.97 |
80.06 |
80.06 |
+0.08 (+0.10%)
|
583 |
| 26 Feb 2024 |
USD |
79.86 |
80.15 |
79.86 |
79.98 |
79.98 |
+0.05 (+0.06%)
|
13,331 |
| 23 Feb 2024 |
USD |
79.56 |
79.96 |
79.52 |
79.93 |
79.93 |
+0.42 (+0.53%)
|
3,242 |
| 22 Feb 2024 |
USD |
79.81 |
79.81 |
79.51 |
79.51 |
79.51 |
+0.97 (+1.24%)
|
1,000 |
| 21 Feb 2024 |
USD |
78.66 |
78.66 |
78.49 |
78.54 |
78.54 |
+0.04 (+0.05%)
|
510 |
| 20 Feb 2024 |
USD |
78.67 |
78.67 |
78.5 |
78.5 |
78.5 |
-0.55 (-0.70%)
|
339 |
