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 |
| 16 May 2024 |
USD |
80.09 |
80.09 |
79.575 |
79.575 |
79.575 |
-0.19 (-0.24%)
|
7,979 |
| 15 May 2024 |
USD |
78.98 |
79.765 |
78.98 |
79.765 |
79.765 |
+1.125 (+1.43%)
|
1,861 |
| 14 May 2024 |
USD |
78.5 |
78.82 |
78.47 |
78.64 |
78.64 |
+0.21 (+0.27%)
|
9,060 |
| 13 May 2024 |
USD |
78.41 |
78.45 |
78.41 |
78.43 |
78.43 |
-0.32 (-0.41%)
|
1,434 |
| 10 May 2024 |
USD |
79 |
79.01 |
78.67 |
78.75 |
78.75 |
-0.08 (-0.10%)
|
438 |
| 9 May 2024 |
USD |
78.51 |
78.84 |
78.48 |
78.83 |
78.83 |
+0.06 (+0.08%)
|
3,213 |
| 8 May 2024 |
USD |
78.45 |
78.77 |
78.45 |
78.77 |
78.77 |
-1.15 (-1.44%)
|
6,798 |
| 7 May 2024 |
USD |
80.32 |
80.65 |
79.91 |
79.92 |
79.92 |
+0.095 (+0.12%)
|
4,593 |
| 3 May 2024 |
USD |
79.48 |
80.08 |
79.48 |
79.825 |
79.825 |
+0.84 (+1.06%)
|
2,186 |
| 2 May 2024 |
USD |
78.93 |
79.12 |
78.93 |
78.985 |
78.985 |
+1.17 (+1.50%)
|
3,078 |
| 1 May 2024 |
USD |
77.85 |
77.85 |
77.81 |
77.815 |
77.815 |
-0.555 (-0.71%)
|
257 |
| 30 Apr 2024 |
USD |
79.05 |
79.05 |
78.37 |
78.37 |
78.37 |
+0.145 (+0.19%)
|
3,670 |
| 29 Apr 2024 |
USD |
78.83 |
79.04 |
78.11 |
78.225 |
78.225 |
+0.705 (+0.91%)
|
1,975 |
| 26 Apr 2024 |
USD |
77.59 |
77.8 |
77.49 |
77.52 |
77.52 |
+0.69 (+0.90%)
|
1,380 |
| 25 Apr 2024 |
USD |
77.24 |
77.28 |
76.33 |
76.83 |
76.83 |
-1.26 (-1.61%)
|
10,540 |
| 24 Apr 2024 |
USD |
78.87 |
78.9 |
78.09 |
78.09 |
78.09 |
+0.16 (+0.21%)
|
18,181 |
| 23 Apr 2024 |
USD |
77.35 |
77.93 |
77.35 |
77.93 |
77.93 |
+0.64 (+0.83%)
|
18,899 |
| 22 Apr 2024 |
USD |
77.27 |
77.4 |
77.14 |
77.29 |
77.29 |
+0.01 (+0.01%)
|
1,487 |
| 19 Apr 2024 |
USD |
76.81 |
77.28 |
76.81 |
77.28 |
77.28 |
-0.645 (-0.83%)
|
3,239 |
| 18 Apr 2024 |
USD |
78.11 |
78.11 |
77.5 |
77.925 |
77.925 |
+0.265 (+0.34%)
|
355 |
| 17 Apr 2024 |
USD |
77.74 |
77.74 |
77.66 |
77.66 |
77.66 |
-0.99 (-1.26%)
|
64 |
| 16 Apr 2024 |
USD |
78.48 |
78.86 |
78.48 |
78.65 |
78.65 |
-1.7 (-2.12%)
|
634 |
| 15 Apr 2024 |
USD |
80.48 |
80.67 |
80.35 |
80.35 |
80.35 |
+0.03 (+0.04%)
|
2,946 |
| 12 Apr 2024 |
USD |
81.17 |
81.17 |
80.32 |
80.32 |
80.32 |
+0.015 (+0.02%)
|
250 |
| 11 Apr 2024 |
USD |
81 |
81.04 |
80.27 |
80.305 |
80.305 |
-0.065 (-0.08%)
|
11,295 |
| 10 Apr 2024 |
USD |
80.41 |
80.41 |
80.37 |
80.37 |
80.37 |
-0.99 (-1.22%)
|
312 |
| 9 Apr 2024 |
USD |
81.35 |
81.36 |
81.35 |
81.36 |
81.36 |
-0.19 (-0.23%)
|
250 |
| 8 Apr 2024 |
USD |
81.25 |
81.55 |
81.11 |
81.55 |
81.55 |
+0.655 (+0.81%)
|
2,173 |
| 5 Apr 2024 |
USD |
80.73 |
80.895 |
80.57 |
80.895 |
80.895 |
-0.82 (-1.00%)
|
1,363 |
| 4 Apr 2024 |
USD |
81.41 |
81.83 |
81.41 |
81.715 |
81.715 |
+0.115 (+0.14%)
|
737 |
