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 |
| 12 Sep 2023 |
USD |
19.648 |
19.728 |
19.62 |
19.65 |
19.65 |
+0.007 (+0.04%)
|
4,165,181 |
| 11 Sep 2023 |
USD |
19.64 |
19.656 |
19.6174 |
19.643 |
19.643 |
+0.134 (+0.69%)
|
7,037 |
| 8 Sep 2023 |
USD |
19.476 |
19.52 |
19.414 |
19.509 |
19.509 |
-0.155 (-0.79%)
|
1,005 |
| 7 Sep 2023 |
USD |
19.664 |
19.73 |
19.618 |
19.664 |
19.664 |
-0.016 (-0.08%)
|
2,818 |
| 6 Sep 2023 |
USD |
19.744 |
19.774 |
19.68 |
19.68 |
19.68 |
+0.021 (+0.11%)
|
4,449 |
| 5 Sep 2023 |
USD |
19.654 |
19.698 |
19.634 |
19.659 |
19.659 |
-0.073 (-0.37%)
|
1,617 |
| 4 Sep 2023 |
USD |
19.78 |
19.826 |
19.732 |
19.732 |
19.732 |
+0.084 (+0.43%)
|
274 |
| 1 Sep 2023 |
USD |
19.748 |
19.764 |
19.648 |
19.648 |
19.648 |
+0.164 (+0.84%)
|
6,838 |
| 31 Aug 2023 |
USD |
19.47 |
19.554 |
19.47 |
19.484 |
19.484 |
+0.175 (+0.91%)
|
10,675 |
| 30 Aug 2023 |
USD |
19.202 |
19.316 |
19.202 |
19.309 |
19.309 |
+0.005 (+0.03%)
|
7,594 |
| 29 Aug 2023 |
USD |
19.136 |
19.304 |
19.092 |
19.304 |
19.304 |
+0.337 (+1.78%)
|
6,090 |
| 25 Aug 2023 |
USD |
18.948 |
19.026 |
18.902 |
18.967 |
18.967 |
-0.08 (-0.42%)
|
3,512 |
| 24 Aug 2023 |
USD |
19.258 |
19.258 |
19.047 |
19.047 |
19.047 |
-0.197 (-1.02%)
|
9,243 |
| 23 Aug 2023 |
USD |
19.144 |
19.244 |
19.11 |
19.244 |
19.244 |
+0.253 (+1.33%)
|
24,523 |
| 22 Aug 2023 |
USD |
19.034 |
19.076 |
18.974 |
18.991 |
18.991 |
+0.173 (+0.92%)
|
2,055 |
| 21 Aug 2023 |
USD |
18.96 |
18.96 |
18.796 |
18.818 |
18.818 |
-0.037 (-0.20%)
|
4,429 |
| 18 Aug 2023 |
USD |
18.806 |
18.855 |
18.806 |
18.855 |
18.855 |
-0.053 (-0.28%)
|
2,297 |
| 17 Aug 2023 |
USD |
18.964 |
19.006 |
18.908 |
18.908 |
18.908 |
-0.143 (-0.75%)
|
7,541 |
| 16 Aug 2023 |
USD |
19.002 |
19.06 |
19.002 |
19.051 |
19.051 |
-0.084 (-0.44%)
|
11,857 |
| 15 Aug 2023 |
USD |
19.194 |
19.258 |
19.1 |
19.135 |
19.135 |
-0.175 (-0.91%)
|
2,439 |
| 14 Aug 2023 |
USD |
19.258 |
19.362 |
19.254 |
19.31 |
19.31 |
-0.163 (-0.84%)
|
4,920 |
| 11 Aug 2023 |
USD |
19.546 |
19.606 |
19.473 |
19.473 |
19.473 |
-0.179 (-0.91%)
|
2,270 |
| 10 Aug 2023 |
USD |
19.652 |
19.652 |
19.636 |
19.652 |
19.652 |
+0.263 (+1.36%)
|
8,078 |
| 9 Aug 2023 |
USD |
19.53 |
19.598 |
19.389 |
19.389 |
19.389 |
-0.17 (-0.87%)
|
108,409 |
| 8 Aug 2023 |
USD |
19.664 |
19.664 |
19.542 |
19.559 |
19.559 |
-0.245 (-1.24%)
|
15,314 |
| 7 Aug 2023 |
USD |
19.804 |
19.804 |
19.724 |
19.804 |
19.804 |
+0.111 (+0.56%)
|
15,007 |
| 4 Aug 2023 |
USD |
19.5 |
19.693 |
19.48 |
19.693 |
19.693 |
+0.266 (+1.37%)
|
11,078 |
| 3 Aug 2023 |
USD |
19.408 |
19.427 |
19.248 |
19.427 |
19.427 |
-0.121 (-0.62%)
|
4,398 |
| 2 Aug 2023 |
USD |
19.774 |
19.774 |
19.52 |
19.548 |
19.548 |
-0.416 (-2.08%)
|
69,075 |
| 1 Aug 2023 |
USD |
20.135 |
20.175 |
19.964 |
19.964 |
19.964 |
-0.336 (-1.66%)
|
4,063 |
