Xtrackers ESG MSCI Japan UCITS
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jul 2024 |
USD |
22.255 |
22.385 |
22.255 |
22.3825 |
22.3825 |
+0.323 (+1.46%)
|
17,125 |
| 1 Jul 2024 |
USD |
22.145 |
22.235 |
22.05 |
22.06 |
22.06 |
-0.263 (-1.18%)
|
12,854 |
| 28 Jun 2024 |
USD |
22.09 |
22.3225 |
22.09 |
22.3225 |
22.3225 |
+0.242 (+1.10%)
|
615 |
| 27 Jun 2024 |
USD |
22.015 |
22.13 |
21.97 |
22.08 |
22.08 |
+0.15 (+0.68%)
|
14,289 |
| 26 Jun 2024 |
USD |
22.05 |
22.065 |
21.91 |
21.93 |
21.93 |
+0.015 (+0.07%)
|
1,022 |
| 25 Jun 2024 |
USD |
21.925 |
21.925 |
21.8874 |
21.915 |
21.915 |
+0.188 (+0.86%)
|
3,407 |
| 24 Jun 2024 |
USD |
21.695 |
21.7275 |
21.555 |
21.7275 |
21.7275 |
+0.217 (+1.01%)
|
18,050 |
| 21 Jun 2024 |
USD |
21.6 |
21.605 |
21.505 |
21.51 |
21.51 |
-0.165 (-0.76%)
|
1,777 |
| 20 Jun 2024 |
USD |
21.745 |
21.745 |
21.675 |
21.675 |
21.675 |
+0.043 (+0.20%)
|
1,014 |
| 19 Jun 2024 |
USD |
21.655 |
21.735 |
21.63 |
21.6325 |
21.6325 |
-0.013 (-0.06%)
|
1,910 |
| 18 Jun 2024 |
USD |
21.6 |
21.645 |
21.6 |
21.645 |
21.645 |
+0.11 (+0.51%)
|
296 |
| 17 Jun 2024 |
USD |
21.535 |
21.575 |
21.505 |
21.535 |
21.535 |
-0.25 (-1.15%)
|
2,468 |
| 14 Jun 2024 |
USD |
21.8 |
21.845 |
21.735 |
21.785 |
21.785 |
+0.007 (+0.03%)
|
20,066 |
| 13 Jun 2024 |
USD |
21.895 |
21.895 |
21.755 |
21.7775 |
21.7775 |
-0.463 (-2.08%)
|
2,391 |
| 12 Jun 2024 |
USD |
21.94 |
22.28 |
21.855 |
22.24 |
22.24 |
+0.253 (+1.15%)
|
423,360 |
| 11 Jun 2024 |
USD |
22.035 |
22.125 |
21.985 |
21.9875 |
21.9875 |
-0.255 (-1.15%)
|
1,629 |
| 10 Jun 2024 |
USD |
22.125 |
22.2425 |
22.125 |
22.2425 |
22.2425 |
+0.142 (+0.64%)
|
36 |
| 7 Jun 2024 |
USD |
22.095 |
22.105 |
22.075 |
22.1 |
22.1 |
-0.025 (-0.11%)
|
26,043 |
| 6 Jun 2024 |
USD |
22.06 |
22.15 |
22.06 |
22.125 |
22.125 |
+0.055 (+0.25%)
|
84,158 |
| 5 Jun 2024 |
USD |
21.965 |
22.07 |
21.965 |
22.07 |
22.07 |
-0.022 (-0.10%)
|
6,365 |
| 4 Jun 2024 |
USD |
22.145 |
22.145 |
22.0925 |
22.0925 |
22.0925 |
+0.05 (+0.23%)
|
353,344 |
| 3 Jun 2024 |
USD |
21.995 |
22.0425 |
21.995 |
22.0425 |
22.0425 |
+0.352 (+1.63%)
|
1,340 |
| 31 May 2024 |
USD |
21.74 |
21.74 |
21.69 |
21.69 |
21.69 |
+0.133 (+0.61%)
|
1,212 |
| 30 May 2024 |
USD |
21.53 |
21.5575 |
21.53 |
21.5575 |
21.5575 |
+0.217 (+1.02%)
|
13 |
| 29 May 2024 |
USD |
21.565 |
21.565 |
21.32 |
21.34 |
21.34 |
-0.46 (-2.11%)
|
35,915 |
| 28 May 2024 |
USD |
21.8 |
21.84 |
21.76 |
21.8 |
21.8 |
+0.095 (+0.44%)
|
7,850 |
| 24 May 2024 |
USD |
21.575 |
21.705 |
21.575 |
21.705 |
21.705 |
+0.133 (+0.61%)
|
2,457 |
| 23 May 2024 |
USD |
21.67 |
21.81 |
21.53 |
21.5725 |
21.5725 |
0.0 (0.0%)
|
1,437 |
| 22 May 2024 |
USD |
21.57 |
21.65 |
21.51 |
21.5725 |
21.5725 |
-0.228 (-1.04%)
|
5,600 |
| 21 May 2024 |
USD |
21.795 |
21.845 |
21.785 |
21.8 |
21.8 |
-0.177 (-0.81%)
|
2,869 |
