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 |
| 20 Sep 2023 |
USD |
71.7 |
72.045 |
71.66 |
72.045 |
72.045 |
-0.24 (-0.33%)
|
409 |
| 19 Sep 2023 |
USD |
72.5 |
72.54 |
72.285 |
72.285 |
72.285 |
+0.515 (+0.72%)
|
914 |
| 18 Sep 2023 |
USD |
71.77 |
71.77 |
71.6806 |
71.77 |
71.77 |
-0.26 (-0.36%)
|
35 |
| 15 Sep 2023 |
USD |
72.38 |
72.38 |
71.98 |
72.03 |
72.03 |
-0.155 (-0.21%)
|
704 |
| 14 Sep 2023 |
USD |
71.73 |
72.185 |
71.73 |
72.185 |
72.185 |
+1.175 (+1.65%)
|
230 |
| 13 Sep 2023 |
USD |
70.99 |
71.01 |
70.94 |
71.01 |
71.01 |
+0.035 (+0.05%)
|
3,499 |
| 12 Sep 2023 |
USD |
71.14 |
71.14 |
70.96 |
70.975 |
70.975 |
+0.045 (+0.06%)
|
171 |
| 11 Sep 2023 |
USD |
70.93 |
70.93 |
70.66 |
70.93 |
70.93 |
+0.575 (+0.82%)
|
275 |
| 8 Sep 2023 |
USD |
70.42 |
70.42 |
70.12 |
70.355 |
70.355 |
-0.495 (-0.70%)
|
391 |
| 7 Sep 2023 |
USD |
70.94 |
70.94 |
70.85 |
70.85 |
70.85 |
-0.03 (-0.04%)
|
62 |
| 6 Sep 2023 |
USD |
71.16 |
71.24 |
70.88 |
70.88 |
70.88 |
+0.11 (+0.16%)
|
360 |
| 5 Sep 2023 |
USD |
70.81 |
70.81 |
70.77 |
70.77 |
70.77 |
-0.255 (-0.36%)
|
729 |
| 4 Sep 2023 |
USD |
71.31 |
71.31 |
71.025 |
71.025 |
71.025 |
+0.5 (+0.71%)
|
110 |
| 1 Sep 2023 |
USD |
70.76 |
71.07 |
70.525 |
70.525 |
70.525 |
+0.415 (+0.59%)
|
3,023 |
| 31 Aug 2023 |
USD |
70.03 |
70.11 |
70.02 |
70.11 |
70.11 |
+0.68 (+0.98%)
|
1,363 |
| 30 Aug 2023 |
USD |
69.56 |
69.6 |
69.35 |
69.43 |
69.43 |
+0.06 (+0.09%)
|
2,800 |
| 29 Aug 2023 |
USD |
68.92 |
69.37 |
68.91 |
69.37 |
69.37 |
+1.21 (+1.78%)
|
540 |
| 25 Aug 2023 |
USD |
67.98 |
68.3 |
67.9 |
68.16 |
68.16 |
-0.175 (-0.26%)
|
587 |
| 24 Aug 2023 |
USD |
69.18 |
69.2 |
68.335 |
68.335 |
68.335 |
-0.65 (-0.94%)
|
338 |
| 23 Aug 2023 |
USD |
68.61 |
68.985 |
68.48 |
68.985 |
68.985 |
+0.835 (+1.23%)
|
14,931 |
| 22 Aug 2023 |
USD |
68.3 |
68.3 |
68.15 |
68.15 |
68.15 |
+0.72 (+1.07%)
|
1 |
| 21 Aug 2023 |
USD |
67.64 |
67.88 |
67.43 |
67.43 |
67.43 |
-0.13 (-0.19%)
|
1,958 |
| 18 Aug 2023 |
USD |
67.45 |
67.59 |
67.45 |
67.56 |
67.56 |
-0.07 (-0.10%)
|
1,348 |
| 17 Aug 2023 |
USD |
67.62 |
67.84 |
67.62 |
67.63 |
67.63 |
-0.51 (-0.75%)
|
330 |
| 16 Aug 2023 |
USD |
68.19 |
68.38 |
68.12 |
68.14 |
68.14 |
-0.505 (-0.74%)
|
486 |
| 15 Aug 2023 |
USD |
68.79 |
68.79 |
68.52 |
68.645 |
68.645 |
-0.655 (-0.95%)
|
396 |
| 14 Aug 2023 |
USD |
69.49 |
69.49 |
69.3 |
69.3 |
69.3 |
-0.6 (-0.86%)
|
715 |
| 11 Aug 2023 |
USD |
70.23 |
70.25 |
69.9 |
69.9 |
69.9 |
-0.67 (-0.95%)
|
616 |
| 10 Aug 2023 |
USD |
70.25 |
70.57 |
70.25 |
70.57 |
70.57 |
+0.88 (+1.26%)
|
166 |
| 9 Aug 2023 |
USD |
70.28 |
70.28 |
69.69 |
69.69 |
69.69 |
-0.465 (-0.66%)
|
410 |
