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 |
| 4 May 2023 |
USD |
19.068 |
19.124 |
19.036 |
19.11 |
19.11 |
+0.05 (+0.26%)
|
5,978 |
| 3 May 2023 |
USD |
19.064 |
19.076 |
19.008 |
19.06 |
19.06 |
+0.242 (+1.29%)
|
16,252 |
| 2 May 2023 |
USD |
18.944 |
18.9902 |
18.81 |
18.818 |
18.818 |
-0.156 (-0.82%)
|
123,325 |
| 28 Apr 2023 |
USD |
19.014 |
19.018 |
18.858 |
18.974 |
18.974 |
-0.218 (-1.14%)
|
10,093 |
| 27 Apr 2023 |
USD |
19.172 |
19.192 |
19.142 |
19.192 |
19.192 |
+0.126 (+0.66%)
|
4,824 |
| 26 Apr 2023 |
USD |
18.97 |
19.078 |
18.97 |
19.066 |
19.066 |
-0.036 (-0.19%)
|
3,835 |
| 25 Apr 2023 |
USD |
19.082 |
19.12 |
19.026 |
19.102 |
19.102 |
+0.009 (+0.05%)
|
30,283 |
| 24 Apr 2023 |
USD |
19.03 |
19.122 |
19.03 |
19.093 |
19.093 |
+0.039 (+0.20%)
|
1,839 |
| 21 Apr 2023 |
USD |
19.058 |
19.1093 |
18.996 |
19.054 |
19.054 |
+0.022 (+0.12%)
|
24,197 |
| 20 Apr 2023 |
USD |
18.878 |
19.0533 |
18.878 |
19.032 |
19.032 |
+0.126 (+0.67%)
|
22,797 |
| 19 Apr 2023 |
USD |
18.902 |
18.924 |
18.896 |
18.906 |
18.906 |
-0.152 (-0.80%)
|
2,202 |
| 18 Apr 2023 |
USD |
19.028 |
19.1373 |
19.01 |
19.058 |
19.058 |
+0.161 (+0.85%)
|
1,732 |
| 17 Apr 2023 |
USD |
19.01 |
19.01 |
18.897 |
18.897 |
18.897 |
-0.018 (-0.10%)
|
5,460 |
| 14 Apr 2023 |
USD |
19.046 |
19.0713 |
18.915 |
18.915 |
18.915 |
-0.102 (-0.54%)
|
3,229 |
| 13 Apr 2023 |
USD |
18.8 |
19.017 |
18.8 |
19.017 |
19.017 |
+0.258 (+1.38%)
|
2,764 |
| 12 Apr 2023 |
USD |
18.71 |
18.8358 |
18.698 |
18.759 |
18.759 |
+0.137 (+0.74%)
|
5,373 |
| 11 Apr 2023 |
USD |
18.688 |
18.706 |
18.622 |
18.622 |
18.622 |
+0.018 (+0.10%)
|
12,088 |
| 6 Apr 2023 |
USD |
18.836 |
18.836 |
18.602 |
18.604 |
18.604 |
-0.112 (-0.60%)
|
14,284 |
| 5 Apr 2023 |
USD |
18.816 |
18.818 |
18.704 |
18.716 |
18.716 |
-0.326 (-1.71%)
|
15,458 |
| 4 Apr 2023 |
USD |
18.984 |
19.098 |
18.978 |
19.042 |
19.042 |
+0.066 (+0.35%)
|
24,336 |
| 3 Apr 2023 |
USD |
18.86 |
19.04 |
18.856 |
18.976 |
18.976 |
+0.049 (+0.26%)
|
130,087 |
| 31 Mar 2023 |
USD |
18.746 |
18.927 |
18.746 |
18.927 |
18.927 |
+0.163 (+0.87%)
|
29,684 |
| 30 Mar 2023 |
USD |
18.636 |
18.764 |
18.636 |
18.764 |
18.764 |
+0.145 (+0.78%)
|
21,581 |
| 29 Mar 2023 |
USD |
18.66 |
18.7073 |
18.61 |
18.619 |
18.619 |
+0.022 (+0.12%)
|
14,802 |
| 28 Mar 2023 |
USD |
18.588 |
18.632 |
18.5729 |
18.597 |
18.597 |
+0.045 (+0.24%)
|
7,391 |
| 27 Mar 2023 |
USD |
18.516 |
18.611 |
18.516 |
18.552 |
18.552 |
+0.086 (+0.47%)
|
43,164 |
| 24 Mar 2023 |
USD |
18.496 |
18.568 |
18.44 |
18.466 |
18.466 |
-0.166 (-0.89%)
|
18,865 |
| 23 Mar 2023 |
USD |
18.532 |
18.638 |
18.502 |
18.632 |
18.632 |
+0.26 (+1.42%)
|
149,918 |
| 22 Mar 2023 |
USD |
18.348 |
18.4408 |
18.348 |
18.372 |
18.372 |
+0.017 (+0.09%)
|
119,402 |
| 21 Mar 2023 |
USD |
18.342 |
18.408 |
18.336 |
18.355 |
18.355 |
+0.039 (+0.21%)
|
18,287 |
