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 |
| 16 Feb 2024 |
USD |
78.59 |
78.69 |
78.08 |
78.45 |
78.45 |
+0.48 (+0.62%)
|
832 |
| 15 Feb 2024 |
USD |
77.63 |
78.23 |
77.61 |
77.97 |
77.97 |
+0.685 (+0.89%)
|
5,740 |
| 14 Feb 2024 |
USD |
77.35 |
77.37 |
77.22 |
77.285 |
77.285 |
-0.375 (-0.48%)
|
324 |
| 13 Feb 2024 |
USD |
78.69 |
78.69 |
77.48 |
77.66 |
77.66 |
+0.03 (+0.04%)
|
4,682 |
| 12 Feb 2024 |
USD |
77.37 |
77.63 |
77.37 |
77.63 |
77.63 |
+0.87 (+1.13%)
|
12 |
| 9 Feb 2024 |
USD |
76.7 |
76.95 |
76.7 |
76.76 |
76.76 |
+0.33 (+0.43%)
|
2,558 |
| 8 Feb 2024 |
USD |
77.15 |
77.15 |
76.43 |
76.43 |
76.43 |
-0.51 (-0.66%)
|
2,732 |
| 7 Feb 2024 |
USD |
76.99 |
77.01 |
76.9 |
76.94 |
76.94 |
+0.56 (+0.73%)
|
289 |
| 6 Feb 2024 |
USD |
76.2 |
76.53 |
76.2 |
76.38 |
76.38 |
0.0 (0.0%)
|
6,910 |
| 5 Feb 2024 |
USD |
76.78 |
76.78 |
76.32 |
76.38 |
76.38 |
-0.22 (-0.29%)
|
5,136 |
| 2 Feb 2024 |
USD |
76.65 |
76.65 |
76.6 |
76.6 |
76.6 |
-0.255 (-0.33%)
|
150 |
| 1 Feb 2024 |
USD |
77.06 |
77.2 |
76.77 |
76.855 |
76.855 |
-0.245 (-0.32%)
|
50,976 |
| 31 Jan 2024 |
USD |
77 |
77.28 |
76.95 |
77.1 |
77.1 |
+0.89 (+1.17%)
|
30,268 |
| 30 Jan 2024 |
USD |
76.27 |
76.35 |
76.19 |
76.21 |
76.21 |
+0.09 (+0.12%)
|
3,204 |
| 29 Jan 2024 |
USD |
76.16 |
76.2 |
76.1 |
76.12 |
76.12 |
+0.2 (+0.26%)
|
1,568 |
| 26 Jan 2024 |
USD |
75.18 |
75.92 |
75.18 |
75.92 |
75.92 |
-0.23 (-0.30%)
|
409 |
| 25 Jan 2024 |
USD |
76.38 |
76.54 |
76.15 |
76.15 |
76.15 |
-0.6 (-0.78%)
|
669 |
| 24 Jan 2024 |
USD |
76.5 |
76.83 |
76.5 |
76.75 |
76.75 |
+0.6 (+0.79%)
|
1,459 |
| 23 Jan 2024 |
USD |
76.71 |
76.71 |
76.13 |
76.15 |
76.15 |
-1.09 (-1.41%)
|
5,210 |
| 22 Jan 2024 |
USD |
76.74 |
77.27 |
76.74 |
77.24 |
77.24 |
+1.48 (+1.95%)
|
4,354 |
| 19 Jan 2024 |
USD |
75.53 |
75.88 |
75.53 |
75.76 |
75.76 |
-0.105 (-0.14%)
|
1,769 |
| 18 Jan 2024 |
USD |
75.61 |
75.865 |
75.61 |
75.865 |
75.865 |
+0.795 (+1.06%)
|
3,322 |
| 17 Jan 2024 |
USD |
75.56 |
75.56 |
75 |
75.07 |
75.07 |
-1.7 (-2.21%)
|
11,848 |
| 16 Jan 2024 |
USD |
76.47 |
76.88 |
76.47 |
76.77 |
76.77 |
-1.075 (-1.38%)
|
1,007 |
| 15 Jan 2024 |
USD |
77.38 |
77.85 |
77.38 |
77.845 |
77.845 |
+0.785 (+1.02%)
|
4,411 |
| 12 Jan 2024 |
USD |
76.36 |
77.14 |
76.36 |
77.06 |
77.06 |
+1.47 (+1.94%)
|
9,021 |
| 11 Jan 2024 |
USD |
76.34 |
76.34 |
75.59 |
75.59 |
75.59 |
+0.19 (+0.25%)
|
606 |
| 10 Jan 2024 |
USD |
75.02 |
75.59 |
75.02 |
75.4 |
75.4 |
+1.32 (+1.78%)
|
1,639 |
| 9 Jan 2024 |
USD |
74.25 |
74.26 |
74.05 |
74.08 |
74.08 |
-0.065 (-0.09%)
|
340 |
| 8 Jan 2024 |
USD |
73.39 |
74.145 |
73.27 |
74.145 |
74.145 |
+0.185 (+0.25%)
|
1,222 |
