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 |
| 22 Nov 2023 |
USD |
71.02 |
71.02 |
71.02 |
71.02 |
71.02 |
+0.075 (+0.11%)
|
0 |
| 21 Nov 2023 |
USD |
71.06 |
71.06 |
70.945 |
70.945 |
70.945 |
+0.1 (+0.14%)
|
93 |
| 20 Nov 2023 |
USD |
70.81 |
70.845 |
70.78 |
70.845 |
70.845 |
-0.045 (-0.06%)
|
569 |
| 17 Nov 2023 |
USD |
70.89 |
70.89 |
70.89 |
70.89 |
70.89 |
+1.105 (+1.58%)
|
0 |
| 16 Nov 2023 |
USD |
69.94 |
69.94 |
69.785 |
69.785 |
69.785 |
-0.23 (-0.33%)
|
220 |
| 15 Nov 2023 |
USD |
70.015 |
70.015 |
70.015 |
70.015 |
70.015 |
-0.055 (-0.08%)
|
0 |
| 14 Nov 2023 |
USD |
68.84 |
70.07 |
68.84 |
70.07 |
70.07 |
+1.23 (+1.79%)
|
2,916 |
| 13 Nov 2023 |
USD |
68.5 |
68.84 |
68.5 |
68.84 |
68.84 |
+0.325 (+0.47%)
|
936 |
| 10 Nov 2023 |
USD |
68.35 |
68.515 |
68.23 |
68.515 |
68.515 |
-0.395 (-0.57%)
|
1,047 |
| 9 Nov 2023 |
USD |
68.91 |
68.91 |
68.91 |
68.91 |
68.91 |
+0.965 (+1.42%)
|
0 |
| 8 Nov 2023 |
USD |
68.24 |
68.24 |
67.945 |
67.945 |
67.945 |
-1.05 (-1.52%)
|
110 |
| 7 Nov 2023 |
USD |
68.54 |
69.07 |
68.54 |
68.995 |
68.995 |
-0.83 (-1.19%)
|
532 |
| 6 Nov 2023 |
USD |
69.85 |
69.88 |
69.825 |
69.825 |
69.825 |
-0.965 (-1.36%)
|
124 |
| 3 Nov 2023 |
USD |
69.76 |
70.79 |
69.76 |
70.79 |
70.79 |
+1.725 (+2.50%)
|
3,420 |
| 2 Nov 2023 |
USD |
68.95 |
69.065 |
68.95 |
69.065 |
69.065 |
+1.2 (+1.77%)
|
11 |
| 1 Nov 2023 |
USD |
67.56 |
67.865 |
67.49 |
67.865 |
67.865 |
+0.845 (+1.26%)
|
420 |
| 31 Oct 2023 |
USD |
66.52 |
67.17 |
66.52 |
67.02 |
67.02 |
+1.005 (+1.52%)
|
1,581 |
| 30 Oct 2023 |
USD |
66.26 |
66.26 |
66.015 |
66.015 |
66.015 |
-0.1 (-0.15%)
|
226 |
| 27 Oct 2023 |
USD |
66.22 |
66.29 |
66.115 |
66.115 |
66.115 |
+0.645 (+0.99%)
|
5,840 |
| 26 Oct 2023 |
USD |
65.7 |
65.83 |
65.47 |
65.47 |
65.47 |
-1.19 (-1.79%)
|
220 |
| 25 Oct 2023 |
USD |
66.57 |
66.76 |
66.48 |
66.66 |
66.66 |
+0.3 (+0.45%)
|
9,414 |
| 24 Oct 2023 |
USD |
66.55 |
66.55 |
66.13 |
66.36 |
66.36 |
+0.13 (+0.20%)
|
27,271 |
| 23 Oct 2023 |
USD |
66.07 |
66.23 |
65.97 |
66.23 |
66.23 |
-0.11 (-0.17%)
|
440 |
| 20 Oct 2023 |
USD |
66.73 |
66.73 |
66.34 |
66.34 |
66.34 |
-1.1 (-1.63%)
|
160 |
| 19 Oct 2023 |
USD |
67.44 |
67.44 |
67.44 |
67.44 |
67.44 |
0.0 (0.0%)
|
0 |
| 18 Oct 2023 |
USD |
67.87 |
67.87 |
67.44 |
67.44 |
67.44 |
-0.8 (-1.17%)
|
113 |
| 17 Oct 2023 |
USD |
68.01 |
68.24 |
67.83 |
68.24 |
68.24 |
+0.19 (+0.28%)
|
455 |
| 16 Oct 2023 |
USD |
67.51 |
68.05 |
67.51 |
68.05 |
68.05 |
+0.155 (+0.23%)
|
110 |
| 13 Oct 2023 |
USD |
67.895 |
67.895 |
67.895 |
67.895 |
67.895 |
-1.065 (-1.54%)
|
0 |
| 12 Oct 2023 |
USD |
69.82 |
69.82 |
68.96 |
68.96 |
68.96 |
+0.395 (+0.58%)
|
718 |
