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 |
| 19 Jun 2023 |
USD |
20.28 |
20.34 |
20.185 |
20.1925 |
20.1925 |
-0.268 (-1.31%)
|
122,023 |
| 16 Jun 2023 |
USD |
20.32 |
20.5879 |
20.32 |
20.46 |
20.46 |
-0.015 (-0.07%)
|
10,397 |
| 15 Jun 2023 |
USD |
20.36 |
20.525 |
20.35 |
20.475 |
20.475 |
-0.235 (-1.13%)
|
37,600 |
| 14 Jun 2023 |
USD |
20.665 |
20.725 |
20.605 |
20.71 |
20.71 |
+0.015 (+0.07%)
|
10,037 |
| 13 Jun 2023 |
USD |
20.56 |
20.705 |
20.545 |
20.695 |
20.695 |
+0.362 (+1.78%)
|
2,391 |
| 12 Jun 2023 |
USD |
20.31 |
20.35 |
20.225 |
20.3325 |
20.3325 |
+0.105 (+0.52%)
|
2,680 |
| 9 Jun 2023 |
USD |
20.08 |
20.295 |
20.08 |
20.2275 |
20.2275 |
+0.316 (+1.58%)
|
5,100 |
| 8 Jun 2023 |
USD |
19.828 |
19.912 |
19.796 |
19.912 |
19.912 |
-0.027 (-0.14%)
|
25,083 |
| 7 Jun 2023 |
USD |
19.934 |
19.954 |
19.898 |
19.939 |
19.939 |
-0.416 (-2.04%)
|
7,938 |
| 6 Jun 2023 |
USD |
20.205 |
20.395 |
20.205 |
20.355 |
20.355 |
+0.305 (+1.52%)
|
12,253 |
| 5 Jun 2023 |
USD |
20.105 |
20.1412 |
20.03 |
20.05 |
20.05 |
+0.005 (+0.02%)
|
22,506 |
| 2 Jun 2023 |
USD |
19.85 |
20.075 |
19.85 |
20.045 |
20.045 |
+0.4 (+2.04%)
|
9,273 |
| 1 Jun 2023 |
USD |
19.448 |
19.652 |
19.444 |
19.645 |
19.645 |
+0.475 (+2.48%)
|
2,224 |
| 31 May 2023 |
USD |
19.278 |
19.336 |
19.136 |
19.17 |
19.17 |
-0.226 (-1.17%)
|
4,947 |
| 30 May 2023 |
USD |
19.432 |
19.528 |
19.396 |
19.396 |
19.396 |
-0.202 (-1.03%)
|
114,499 |
| 26 May 2023 |
USD |
19.482 |
19.662 |
19.482 |
19.598 |
19.598 |
+0.141 (+0.72%)
|
3,675 |
| 25 May 2023 |
USD |
19.41 |
19.526 |
19.41 |
19.457 |
19.457 |
+0.005 (+0.03%)
|
10,575 |
| 24 May 2023 |
USD |
19.562 |
19.576 |
19.418 |
19.452 |
19.452 |
-0.314 (-1.59%)
|
14,097 |
| 23 May 2023 |
USD |
19.858 |
19.858 |
19.63 |
19.766 |
19.766 |
-0.252 (-1.26%)
|
9,347 |
| 22 May 2023 |
USD |
20.045 |
20.045 |
19.97 |
20.0175 |
20.0175 |
+0.117 (+0.59%)
|
4,663 |
| 19 May 2023 |
USD |
19.9 |
19.932 |
19.85 |
19.9 |
19.9 |
+0.063 (+0.32%)
|
63,132 |
| 18 May 2023 |
USD |
19.862 |
19.996 |
19.837 |
19.837 |
19.837 |
+0.065 (+0.33%)
|
2,320 |
| 17 May 2023 |
USD |
19.74 |
19.784 |
19.656 |
19.772 |
19.772 |
+0.097 (+0.49%)
|
27,047 |
| 16 May 2023 |
USD |
19.716 |
19.734 |
19.658 |
19.675 |
19.675 |
+0.064 (+0.33%)
|
5,372 |
| 15 May 2023 |
USD |
19.564 |
19.616 |
19.534 |
19.611 |
19.611 |
+0.106 (+0.54%)
|
2,271 |
| 12 May 2023 |
USD |
19.546 |
19.628 |
19.505 |
19.505 |
19.505 |
+0.172 (+0.89%)
|
9,388 |
| 11 May 2023 |
USD |
19.388 |
19.398 |
19.326 |
19.333 |
19.333 |
+0.071 (+0.37%)
|
23,386 |
| 10 May 2023 |
USD |
19.21 |
19.358 |
19.182 |
19.262 |
19.262 |
-0.108 (-0.56%)
|
1,613 |
| 9 May 2023 |
USD |
19.352 |
19.378 |
19.314 |
19.37 |
19.37 |
+0.065 (+0.34%)
|
64,806 |
| 5 May 2023 |
USD |
19.224 |
19.4531 |
19.214 |
19.305 |
19.305 |
+0.195 (+1.02%)
|
15,516 |
