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 |
| 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 |
| 5 Jan 2024 |
USD |
73.2 |
74.18 |
73.2 |
73.96 |
73.96 |
+0.685 (+0.93%)
|
1,077 |
| 4 Jan 2024 |
USD |
73.5 |
73.5 |
73.06 |
73.275 |
73.275 |
+0.15 (+0.21%)
|
1,588 |
| 3 Jan 2024 |
USD |
73.88 |
73.88 |
72.92 |
73.125 |
73.125 |
-0.645 (-0.87%)
|
1,373 |
| 2 Jan 2024 |
USD |
73.62 |
73.77 |
73.49 |
73.77 |
73.77 |
-0.61 (-0.82%)
|
301 |
| 29 Dec 2023 |
USD |
74.38 |
74.38 |
74.38 |
74.38 |
74.38 |
+0.255 (+0.34%)
|
0 |
| 28 Dec 2023 |
USD |
74.05 |
74.125 |
74.05 |
74.125 |
74.125 |
+0.565 (+0.77%)
|
441 |
| 27 Dec 2023 |
USD |
73.71 |
73.71 |
73.37 |
73.56 |
73.56 |
+0.445 (+0.61%)
|
720 |
| 22 Dec 2023 |
USD |
73 |
73.115 |
72.82 |
73.115 |
73.115 |
+0.335 (+0.46%)
|
1,352 |
| 21 Dec 2023 |
USD |
72.12 |
72.82 |
71.87 |
72.78 |
72.78 |
+0.255 (+0.35%)
|
1,460 |
| 20 Dec 2023 |
USD |
72.46 |
72.58 |
72.44 |
72.525 |
72.525 |
+0.36 (+0.50%)
|
1,166 |
| 19 Dec 2023 |
USD |
72.3 |
72.52 |
72.11 |
72.165 |
72.165 |
+0.26 (+0.36%)
|
3,001 |
| 18 Dec 2023 |
USD |
72.48 |
72.48 |
71.88 |
71.905 |
71.905 |
-0.535 (-0.74%)
|
248 |
| 15 Dec 2023 |
USD |
73.1 |
73.1 |
72.44 |
72.44 |
72.44 |
-0.25 (-0.34%)
|
3,902 |
| 14 Dec 2023 |
USD |
72.55 |
72.69 |
72.37 |
72.69 |
72.69 |
+1.035 (+1.44%)
|
11,591 |
| 13 Dec 2023 |
USD |
71.68 |
71.9 |
71.58 |
71.655 |
71.655 |
-0.005 (-0.01%)
|
4,419 |
| 12 Dec 2023 |
USD |
71.83 |
71.83 |
71.58 |
71.66 |
71.66 |
-0.265 (-0.37%)
|
662 |
| 11 Dec 2023 |
USD |
71.9 |
71.925 |
71.78 |
71.925 |
71.925 |
+0.55 (+0.77%)
|
1,310 |
| 8 Dec 2023 |
USD |
71.41 |
71.56 |
71.375 |
71.375 |
71.375 |
-0.265 (-0.37%)
|
300 |
| 7 Dec 2023 |
USD |
71.4 |
71.72 |
71.39 |
71.64 |
71.64 |
-0.16 (-0.22%)
|
1,200 |
| 6 Dec 2023 |
USD |
72.01 |
72.01 |
71.8 |
71.8 |
71.8 |
+1.015 (+1.43%)
|
4,600 |
| 5 Dec 2023 |
USD |
70.7 |
70.79 |
70.53 |
70.785 |
70.785 |
-0.095 (-0.13%)
|
2,958 |
| 4 Dec 2023 |
USD |
70.88 |
70.88 |
70.88 |
70.88 |
70.88 |
-0.83 (-1.16%)
|
0 |
| 1 Dec 2023 |
USD |
71.71 |
71.71 |
71.71 |
71.71 |
71.71 |
+0.315 (+0.44%)
|
0 |
| 30 Nov 2023 |
USD |
71.395 |
71.395 |
71.395 |
71.395 |
71.395 |
+0.235 (+0.33%)
|
0 |
| 29 Nov 2023 |
USD |
71.23 |
71.23 |
71.16 |
71.16 |
71.16 |
-0.17 (-0.24%)
|
110 |
| 28 Nov 2023 |
USD |
70.84 |
71.33 |
70.84 |
71.33 |
71.33 |
+0.105 (+0.15%)
|
110 |
| 27 Nov 2023 |
USD |
71.225 |
71.225 |
71.225 |
71.225 |
71.225 |
-0.115 (-0.16%)
|
0 |
| 24 Nov 2023 |
USD |
71.2 |
71.34 |
71.2 |
71.34 |
71.34 |
+0.22 (+0.31%)
|
379 |
